Kirkland's, Inc. (KIRK)
NASDAQ: KIRK · Real-Time Price · USD
1.290
-0.080 (-5.84%)
Mar 28, 2025, 4:00 PM EDT - Market closed

Kirkland's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20251.341.351.271.291.29-5.84%57,980
Mar 27, 20251.331.371.311.371.373.01%57,868
Mar 26, 20251.401.401.311.331.33-4.32%43,503
Mar 25, 20251.361.391.351.391.391.46%65,122
Mar 24, 20251.401.401.311.371.37-119,550
Mar 21, 20251.311.391.311.371.372.24%62,144
Mar 20, 20251.311.411.301.341.34-184,502
Mar 19, 20251.321.341.281.341.343.08%52,251
Mar 18, 20251.351.421.291.301.30-3.70%75,356
Mar 17, 20251.311.371.291.351.355.47%228,524
Mar 14, 20251.321.361.241.281.280.79%144,878
Mar 13, 20251.221.401.201.271.275.83%342,068
Mar 12, 20251.141.211.121.201.207.14%145,551
Mar 11, 20251.121.151.101.121.121.82%84,532
Mar 10, 20251.191.191.101.101.10-7.56%193,361
Mar 7, 20251.231.251.171.191.19-3.25%127,091
Mar 6, 20251.291.321.221.231.23-4.65%204,334
Mar 5, 20251.301.311.251.291.29-0.39%321,325
Mar 4, 20251.311.321.231.301.30-2.63%196,419
Mar 3, 20251.401.411.311.331.33-2.92%140,482
Feb 28, 20251.421.431.371.371.37-0.72%146,374
Feb 27, 20251.421.451.381.381.38-2.82%126,153
Feb 26, 20251.421.451.421.421.42-2.07%58,712
Feb 25, 20251.441.501.401.451.452.11%112,300
Feb 24, 20251.471.471.401.421.42-2.74%123,462
Feb 21, 20251.531.541.461.461.46-3.95%130,628
Feb 20, 20251.481.531.481.521.52-77,487
Feb 19, 20251.501.531.471.521.522.70%149,522
Feb 18, 20251.551.551.471.481.48-4.52%433,961
Feb 14, 20251.551.561.531.551.55-0.64%70,455
Feb 13, 20251.571.581.531.561.560.65%79,123
Feb 12, 20251.541.571.531.551.55-0.32%130,323
Feb 11, 20251.561.581.511.561.560.97%97,989
Feb 10, 20251.561.601.521.541.54-1.91%164,917
Feb 7, 20251.591.621.561.571.57-0.63%185,633
Feb 6, 20251.711.711.571.581.58-3.95%425,648
Feb 5, 20251.551.671.551.651.656.82%1,507,552
Feb 4, 20251.521.541.501.541.541.32%68,748
Feb 3, 20251.531.531.481.521.52-1.30%83,202
Jan 31, 20251.571.571.541.541.54-1.28%43,509
Jan 30, 20251.571.571.541.561.560.65%22,098
Jan 29, 20251.561.571.541.551.55-0.64%41,930
Jan 28, 20251.571.601.551.561.56-43,144
Jan 27, 20251.661.661.501.561.56-2.50%244,990
Jan 24, 20251.561.621.561.601.602.56%64,459
Jan 23, 20251.571.601.561.561.56-0.64%59,398
Jan 22, 20251.571.591.561.571.57-72,970
Jan 21, 20251.591.621.551.571.57-59,449
Jan 17, 20251.591.601.561.571.57-0.63%41,777
Jan 16, 20251.551.591.531.581.581.94%68,305