Kirkland's, Inc. (KIRK)
NASDAQ: KIRK · Real-Time Price · USD
1.160
-0.040 (-3.33%)
At close: May 19, 2025, 4:00 PM
1.220
+0.060 (5.17%)
Pre-market: May 20, 2025, 8:53 AM EDT
Kirkland's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 1.20 | 1.21 | 1.16 | 1.16 | 1.16 | -3.33% | 93,528 |
| May 16, 2025 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 108,240 |
| May 15, 2025 | 1.20 | 1.21 | 1.17 | 1.21 | 1.21 | 2.54% | 101,897 |
| May 14, 2025 | 1.21 | 1.23 | 1.16 | 1.18 | 1.18 | -2.48% | 171,391 |
| May 13, 2025 | 1.21 | 1.24 | 1.19 | 1.21 | 1.21 | 0.83% | 108,503 |
| May 12, 2025 | 1.25 | 1.26 | 1.19 | 1.20 | 1.20 | 1.69% | 195,911 |
| May 9, 2025 | 1.20 | 1.24 | 1.15 | 1.18 | 1.18 | -0.84% | 136,119 |
| May 8, 2025 | 1.17 | 1.21 | 1.14 | 1.19 | 1.19 | 2.59% | 135,147 |
| May 7, 2025 | 1.16 | 1.18 | 1.13 | 1.16 | 1.16 | 2.65% | 131,388 |
| May 6, 2025 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -3.42% | 145,342 |
| May 5, 2025 | 1.24 | 1.25 | 1.14 | 1.17 | 1.17 | -4.88% | 319,759 |
| May 2, 2025 | 1.28 | 1.29 | 1.20 | 1.23 | 1.23 | -1.60% | 153,788 |
| May 1, 2025 | 1.30 | 1.30 | 1.20 | 1.25 | 1.25 | -10.07% | 353,602 |
| Apr 30, 2025 | 1.33 | 1.41 | 1.33 | 1.39 | 1.39 | 1.46% | 91,515 |
| Apr 29, 2025 | 1.43 | 1.45 | 1.31 | 1.37 | 1.37 | -2.84% | 220,297 |
| Apr 28, 2025 | 1.29 | 1.48 | 1.29 | 1.41 | 1.41 | 8.46% | 329,953 |
| 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 |