Kirkland's Inc. (KIRK)
NASDAQ: KIRK
· Real-Time Price · USD
1.66
0.17 (11.41%)
At close: Jul 28, 2025, 3:59 PM
KIRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 1.25 | 1.29 | 1.20 | 1.24 | 1.24 | 0.00% | 145,561 |
| Aug 8, 2025 | 1.25 | 1.27 | 1.20 | 1.24 | 1.24 | -0.80% | 142,437 |
| Aug 7, 2025 | 1.26 | 1.36 | 1.23 | 1.25 | 1.25 | -0.79% | 87,175 |
| Aug 6, 2025 | 1.21 | 1.31 | 1.20 | 1.26 | 1.26 | 3.28% | 86,967 |
| Aug 5, 2025 | 1.23 | 1.26 | 1.21 | 1.22 | 1.22 | -2.40% | 79,299 |
| Aug 4, 2025 | 1.22 | 1.26 | 1.21 | 1.25 | 1.25 | 1.63% | 128,331 |
| Aug 1, 2025 | 1.37 | 1.37 | 1.22 | 1.23 | 1.23 | -10.22% | 262,576 |
| Jul 31, 2025 | 1.31 | 1.44 | 1.28 | 1.37 | 1.37 | 3.01% | 387,441 |
| Jul 30, 2025 | 1.36 | 1.38 | 1.27 | 1.33 | 1.33 | -2.92% | 433,224 |
| Jul 29, 2025 | 1.55 | 1.58 | 1.32 | 1.37 | 1.37 | -17.47% | 1,691,214 |
| Jul 28, 2025 | 1.61 | 1.73 | 1.53 | 1.66 | 1.66 | 11.41% | 1,102,439 |
| Jul 25, 2025 | 1.58 | 1.62 | 1.48 | 1.49 | 1.49 | -5.10% | 281,799 |
| Jul 24, 2025 | 1.78 | 1.79 | 1.54 | 1.57 | 1.57 | -14.21% | 422,036 |
| Jul 23, 2025 | 2.00 | 2.26 | 1.59 | 1.83 | 1.83 | -0.54% | 1,855,400 |
| Jul 22, 2025 | 1.46 | 1.99 | 1.43 | 1.84 | 1.84 | 28.67% | 4,356,141 |
| Jul 21, 2025 | 1.20 | 1.44 | 1.19 | 1.43 | 1.43 | 19.17% | 686,849 |
| Jul 18, 2025 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | 0.00% | 38,722 |
| Jul 17, 2025 | 1.15 | 1.22 | 1.15 | 1.20 | 1.20 | 3.45% | 160,003 |
| Jul 16, 2025 | 1.18 | 1.19 | 1.13 | 1.16 | 1.16 | 0.00% | 95,400 |
| Jul 15, 2025 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -1.69% | 79,494 |