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 26, 2025 | 1.55 | 1.68 | 1.52 | 1.58 | 1.58 | 0.64% | 239,801 |
| Aug 25, 2025 | 1.58 | 1.62 | 1.52 | 1.57 | 1.57 | -0.63% | 183,248 |
| Aug 22, 2025 | 1.56 | 1.65 | 1.54 | 1.58 | 1.58 | 3.27% | 309,901 |
| Aug 21, 2025 | 1.45 | 1.55 | 1.41 | 1.53 | 1.53 | 4.08% | 126,212 |
| Aug 20, 2025 | 1.44 | 1.59 | 1.42 | 1.47 | 1.47 | 2.08% | 167,457 |
| Aug 19, 2025 | 1.50 | 1.50 | 1.41 | 1.44 | 1.44 | -2.70% | 157,932 |
| Aug 18, 2025 | 1.52 | 1.54 | 1.43 | 1.48 | 1.48 | -0.67% | 138,689 |
| Aug 15, 2025 | 1.40 | 1.60 | 1.40 | 1.49 | 1.49 | 4.93% | 348,739 |
| Aug 14, 2025 | 1.47 | 1.49 | 1.30 | 1.42 | 1.42 | -5.33% | 240,778 |
| Aug 13, 2025 | 1.33 | 1.54 | 1.33 | 1.50 | 1.50 | 12.78% | 311,253 |
| Aug 12, 2025 | 1.29 | 1.37 | 1.26 | 1.33 | 1.33 | 7.26% | 109,228 |
| Aug 11, 2025 | 1.25 | 1.29 | 1.20 | 1.24 | 1.24 | 0.00% | 147,915 |
| 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 |