Kirkland's, Inc. (KIRK)
NASDAQ: KIRK · Real-Time Price · USD
1.290
+0.030 (2.38%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Kirkland's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.27 | 1.31 | 1.25 | 1.30 | 1.30 | 3.17% | 75,794 |
| Apr 24, 2025 | 1.23 | 1.27 | 1.22 | 1.26 | 1.26 | 2.86% | 63,988 |
| Apr 23, 2025 | 1.19 | 1.31 | 1.19 | 1.23 | 1.23 | 4.70% | 177,115 |
| Apr 22, 2025 | 1.17 | 1.20 | 1.16 | 1.17 | 1.17 | 0.86% | 41,281 |
| Apr 21, 2025 | 1.17 | 1.19 | 1.13 | 1.16 | 1.16 | -1.69% | 91,659 |
| Apr 17, 2025 | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -0.84% | 178,311 |
| Apr 16, 2025 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | 0.85% | 142,678 |
| Apr 15, 2025 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | 1.72% | 80,875 |
| Apr 14, 2025 | 1.18 | 1.19 | 1.12 | 1.16 | 1.16 | -2.52% | 107,648 |
| Apr 11, 2025 | 1.15 | 1.19 | 1.13 | 1.19 | 1.19 | 3.48% | 40,661 |
| Apr 10, 2025 | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -5.74% | 69,507 |
| Apr 9, 2025 | 1.14 | 1.24 | 1.13 | 1.22 | 1.22 | 7.02% | 162,121 |
| Apr 8, 2025 | 1.25 | 1.25 | 1.13 | 1.14 | 1.14 | -3.39% | 133,074 |
| Apr 7, 2025 | 1.12 | 1.20 | 1.12 | 1.18 | 1.18 | -0.84% | 187,761 |
| Apr 4, 2025 | 1.19 | 1.19 | 1.11 | 1.19 | 1.19 | -2.46% | 154,802 |
| Apr 3, 2025 | 1.28 | 1.31 | 1.18 | 1.22 | 1.22 | -6.87% | 111,009 |
| Apr 2, 2025 | 1.28 | 1.35 | 1.26 | 1.31 | 1.31 | 1.55% | 69,924 |
| Apr 1, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 2.38% | 34,654 |
| Mar 31, 2025 | 1.27 | 1.32 | 1.22 | 1.26 | 1.26 | -2.33% | 105,203 |
| Mar 28, 2025 | 1.34 | 1.35 | 1.27 | 1.29 | 1.29 | -5.84% | 57,980 |
| Mar 27, 2025 | 1.33 | 1.37 | 1.31 | 1.37 | 1.37 | 3.01% | 57,868 |
| Mar 26, 2025 | 1.40 | 1.40 | 1.31 | 1.33 | 1.33 | -4.32% | 43,503 |
| Mar 25, 2025 | 1.36 | 1.39 | 1.35 | 1.39 | 1.39 | 1.46% | 65,122 |
| Mar 24, 2025 | 1.40 | 1.40 | 1.31 | 1.37 | 1.37 | - | 119,550 |
| Mar 21, 2025 | 1.31 | 1.39 | 1.31 | 1.37 | 1.37 | 2.24% | 62,144 |
| Mar 20, 2025 | 1.31 | 1.41 | 1.30 | 1.34 | 1.34 | - | 184,502 |
| Mar 19, 2025 | 1.32 | 1.34 | 1.28 | 1.34 | 1.34 | 3.08% | 52,251 |
| Mar 18, 2025 | 1.35 | 1.42 | 1.29 | 1.30 | 1.30 | -3.70% | 75,356 |
| Mar 17, 2025 | 1.31 | 1.37 | 1.29 | 1.35 | 1.35 | 5.47% | 228,524 |
| Mar 14, 2025 | 1.32 | 1.36 | 1.24 | 1.28 | 1.28 | 0.79% | 144,878 |
| Mar 13, 2025 | 1.22 | 1.40 | 1.20 | 1.27 | 1.27 | 5.83% | 342,068 |
| Mar 12, 2025 | 1.14 | 1.21 | 1.12 | 1.20 | 1.20 | 7.14% | 145,551 |
| Mar 11, 2025 | 1.12 | 1.15 | 1.10 | 1.12 | 1.12 | 1.82% | 84,532 |
| Mar 10, 2025 | 1.19 | 1.19 | 1.10 | 1.10 | 1.10 | -7.56% | 193,361 |
| Mar 7, 2025 | 1.23 | 1.25 | 1.17 | 1.19 | 1.19 | -3.25% | 127,091 |
| Mar 6, 2025 | 1.29 | 1.32 | 1.22 | 1.23 | 1.23 | -4.65% | 204,334 |
| Mar 5, 2025 | 1.30 | 1.31 | 1.25 | 1.29 | 1.29 | -0.39% | 321,325 |
| Mar 4, 2025 | 1.31 | 1.32 | 1.23 | 1.30 | 1.30 | -2.63% | 196,419 |
| Mar 3, 2025 | 1.40 | 1.41 | 1.31 | 1.33 | 1.33 | -2.92% | 140,482 |
| Feb 28, 2025 | 1.42 | 1.43 | 1.37 | 1.37 | 1.37 | -0.72% | 146,374 |
| Feb 27, 2025 | 1.42 | 1.45 | 1.38 | 1.38 | 1.38 | -2.82% | 126,153 |
| Feb 26, 2025 | 1.42 | 1.45 | 1.42 | 1.42 | 1.42 | -2.07% | 58,712 |
| Feb 25, 2025 | 1.44 | 1.50 | 1.40 | 1.45 | 1.45 | 2.11% | 112,300 |
| Feb 24, 2025 | 1.47 | 1.47 | 1.40 | 1.42 | 1.42 | -2.74% | 123,462 |
| Feb 21, 2025 | 1.53 | 1.54 | 1.46 | 1.46 | 1.46 | -3.95% | 130,628 |
| Feb 20, 2025 | 1.48 | 1.53 | 1.48 | 1.52 | 1.52 | - | 77,487 |
| Feb 19, 2025 | 1.50 | 1.53 | 1.47 | 1.52 | 1.52 | 2.70% | 149,522 |
| Feb 18, 2025 | 1.55 | 1.55 | 1.47 | 1.48 | 1.48 | -4.52% | 433,961 |
| Feb 14, 2025 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | -0.64% | 70,455 |
| Feb 13, 2025 | 1.57 | 1.58 | 1.53 | 1.56 | 1.56 | 0.65% | 79,123 |