Skip to main content
Kirkland's, Inc. (KIRK)
NASDAQ: KIRK · Real-Time Price · USD
1.730
+0.020 (1.17%)
At close: Dec 20, 2024, 4:00 PM
1.800
+0.070 (4.05%)
After-hours: Dec 20, 2024, 4:03 PM EST

Kirkland's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.731.811.721.731.731.17%82,037
Dec 19, 20241.741.811.691.711.710.59%57,478
Dec 18, 20241.761.841.691.701.70-5.03%266,296
Dec 17, 20241.831.831.741.791.79-2.19%141,773
Dec 16, 20241.731.851.731.831.835.78%295,982
Dec 13, 20241.761.801.701.731.73-3.35%109,844
Dec 12, 20241.811.841.781.791.79-1.10%90,345
Dec 11, 20241.781.831.751.811.811.69%98,647
Dec 10, 20241.901.941.761.781.78-6.32%268,463
Dec 9, 20241.972.031.881.901.90-3.80%211,136
Dec 6, 20241.962.091.761.981.98-2.23%1,163,872
Dec 5, 20241.952.101.942.022.021.51%459,967
Dec 4, 20241.802.001.801.991.9910.56%287,979
Dec 3, 20241.801.821.751.801.801.12%129,023
Dec 2, 20241.791.821.731.781.78-0.56%146,447
Nov 29, 20241.771.831.751.791.792.29%66,804
Nov 27, 20241.731.801.711.751.752.34%108,561
Nov 26, 20241.731.771.701.711.71-2.29%78,407
Nov 25, 20241.691.841.661.751.756.06%243,988
Nov 22, 20241.631.681.601.651.653.77%146,978
Nov 21, 20241.571.611.551.591.59-87,292
Nov 20, 20241.591.601.571.591.59-37,916
Nov 19, 20241.601.621.551.591.59-0.63%88,631
Nov 18, 20241.591.631.581.601.600.63%53,074
Nov 15, 20241.611.621.551.591.59-1.85%128,826
Nov 14, 20241.671.681.601.621.62-2.99%163,495
Nov 13, 20241.601.681.601.671.671.21%209,128
Nov 12, 20241.691.741.641.651.65-4.07%181,825
Nov 11, 20241.801.831.651.721.72-3.37%245,265
Nov 8, 20241.801.801.661.781.782.30%217,660
Nov 7, 20241.641.781.641.741.745.45%156,274
Nov 6, 20241.681.691.591.651.654.43%232,067
Nov 5, 20241.531.681.531.581.584.64%200,705
Nov 4, 20241.601.681.501.511.51-5.03%443,412
Nov 1, 20241.631.661.581.591.59-0.63%141,091
Oct 31, 20241.671.771.591.601.60-2.44%178,713
Oct 30, 20241.751.791.641.641.64-6.29%200,306
Oct 29, 20241.851.891.721.751.75-6.42%196,269
Oct 28, 20241.871.901.841.871.871.63%326,473
Oct 25, 20241.911.961.781.841.84-2.65%182,755
Oct 24, 20242.002.001.881.891.89-4.55%138,073
Oct 23, 20242.092.111.941.981.98-3.88%180,206
Oct 22, 20242.152.302.042.062.06-2.37%250,671
Oct 21, 20242.402.502.032.112.116.03%1,072,863
Oct 18, 20241.962.011.961.991.991.53%26,561
Oct 17, 20241.992.001.951.961.96-1.51%43,315
Oct 16, 20241.942.051.931.991.992.58%105,582
Oct 15, 20242.012.041.931.941.94-3.96%72,587
Oct 14, 20242.062.062.012.022.02-1.94%43,763
Oct 11, 20242.012.061.992.062.063.52%38,333
Oct 10, 20242.022.031.991.991.99-2.93%33,307
Oct 9, 20242.032.081.992.052.050.99%37,033
Oct 8, 20242.022.041.932.032.031.00%66,779
Oct 7, 20242.052.101.972.012.01-1.95%47,553
Oct 4, 20242.082.142.002.052.05-0.49%53,776
Oct 3, 20242.182.192.062.062.06-4.63%65,836
Oct 2, 20242.082.172.062.162.162.86%93,563
Oct 1, 20242.192.192.072.102.10-4.11%91,052
Sep 30, 20242.172.192.112.192.190.46%94,430
Sep 27, 20242.072.202.052.182.186.86%188,767
Sep 26, 20242.022.071.902.042.040.99%152,753
Sep 25, 20242.072.102.022.022.02-3.35%105,934
Sep 24, 20242.092.122.072.092.090.48%60,269
Sep 23, 20242.262.262.072.082.08-6.73%348,504
Sep 20, 20241.942.231.912.232.2315.54%314,293
Sep 19, 20241.941.941.901.931.931.05%95,133
Sep 18, 20241.901.951.891.911.91-39,496
Sep 17, 20241.941.951.901.911.91-0.52%90,701
Sep 16, 20241.921.951.851.921.92-242,697
Sep 13, 20241.681.931.641.921.9216.01%358,038
Sep 12, 20241.571.661.541.661.665.41%101,465
Sep 11, 20241.491.571.461.571.575.37%38,423
Sep 10, 20241.511.511.471.491.49-0.67%108,037
Sep 9, 20241.531.551.481.501.50-1.96%54,294
Sep 6, 20241.581.581.471.531.53-0.65%78,829
Sep 5, 20241.591.651.481.541.541.32%84,859
Sep 4, 20241.531.541.461.521.52-84,980
Sep 3, 20241.481.571.471.521.524.47%147,148
Aug 30, 20241.511.561.441.461.46-4.28%142,604
Aug 29, 20241.671.681.511.521.52-6.17%128,820
Aug 28, 20241.651.741.611.621.62-2.41%132,325
Aug 27, 20241.631.671.601.661.663.11%88,079
Aug 26, 20241.581.651.581.611.612.55%130,310
Aug 23, 20241.481.631.481.571.571.29%131,166
Aug 22, 20241.551.551.501.551.55-53,750
Aug 21, 20241.451.581.411.551.557.64%93,236
Aug 20, 20241.451.471.411.441.44-1.37%43,044
Aug 19, 20241.441.481.411.461.463.55%116,235
Aug 16, 20241.431.471.391.411.41-133,784
Aug 15, 20241.441.441.401.411.411.44%133,268
Aug 14, 20241.461.461.391.391.39-5.44%213,285
Aug 13, 20241.481.491.391.471.470.68%529,643
Aug 12, 20241.481.491.451.461.46-1.35%47,932
Aug 9, 20241.531.531.461.481.48-1.99%40,752
Aug 8, 20241.541.541.461.511.51-91,582
Aug 7, 20241.541.561.501.511.51-1.31%41,915
Aug 6, 20241.451.571.451.531.536.25%72,205
Aug 5, 20241.551.561.411.441.44-10.00%349,484
Aug 2, 20241.751.761.561.601.60-9.09%169,172
Aug 1, 20241.791.811.701.761.76-2.22%96,413