Kirkland's Inc. (KIRK)
1.19
-0.03 (-2.46%)
At close: Apr 04, 2025, 3:59 PM
1.15
-2.99%
After-hours: Apr 04, 2025, 05:11 PM EDT
Kirkland's Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 1.19 | 1.19 | 1.11 | 1.19 | -0.03 | -2.46% | 153,696 |
| Apr 3, 2025 | 1.28 | 1.31 | 1.18 | 1.22 | -0.09 | -6.87% | 111,009 |
| Apr 2, 2025 | 1.28 | 1.35 | 1.26 | 1.31 | 0.02 | 1.55% | 69,924 |
| Apr 1, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 0.03 | 2.38% | 34,654 |
| Mar 31, 2025 | 1.27 | 1.32 | 1.22 | 1.26 | -0.03 | -2.33% | 105,203 |
| Mar 28, 2025 | 1.34 | 1.35 | 1.27 | 1.29 | -0.08 | -5.84% | 57,980 |
| Mar 27, 2025 | 1.33 | 1.37 | 1.31 | 1.37 | 0.04 | 3.01% | 57,868 |
| Mar 26, 2025 | 1.40 | 1.40 | 1.31 | 1.33 | -0.06 | -4.32% | 43,503 |
| Mar 25, 2025 | 1.36 | 1.39 | 1.35 | 1.39 | 0.02 | 1.46% | 65,122 |
| Mar 24, 2025 | 1.40 | 1.40 | 1.31 | 1.37 | 0.00 | 0.00% | 119,550 |
| Mar 21, 2025 | 1.31 | 1.39 | 1.31 | 1.37 | 0.03 | 2.24% | 62,144 |
| Mar 20, 2025 | 1.31 | 1.41 | 1.30 | 1.34 | 0.00 | 0.00% | 184,502 |
| Mar 19, 2025 | 1.32 | 1.34 | 1.28 | 1.34 | 0.04 | 3.08% | 52,300 |
| Mar 18, 2025 | 1.35 | 1.42 | 1.29 | 1.30 | -0.05 | -3.70% | 75,356 |
| Mar 17, 2025 | 1.31 | 1.37 | 1.29 | 1.35 | 0.07 | 5.47% | 228,524 |
| Mar 14, 2025 | 1.32 | 1.36 | 1.24 | 1.28 | 0.01 | 0.79% | 144,878 |
| Mar 13, 2025 | 1.22 | 1.40 | 1.20 | 1.27 | 0.07 | 5.83% | 342,068 |
| Mar 12, 2025 | 1.14 | 1.21 | 1.12 | 1.20 | 0.08 | 7.14% | 145,600 |
| Mar 11, 2025 | 1.12 | 1.15 | 1.10 | 1.12 | 0.02 | 1.82% | 84,532 |
| Mar 10, 2025 | 1.19 | 1.19 | 1.10 | 1.10 | -0.09 | -7.56% | 198,700 |
| Mar 7, 2025 | 1.23 | 1.25 | 1.17 | 1.19 | -0.04 | -3.25% | 127,091 |
| Mar 6, 2025 | 1.29 | 1.32 | 1.22 | 1.23 | -0.06 | -4.65% | 204,334 |
| Mar 5, 2025 | 1.30 | 1.31 | 1.25 | 1.29 | -0.01 | -0.77% | 321,325 |
| Mar 4, 2025 | 1.31 | 1.32 | 1.23 | 1.30 | -0.03 | -2.26% | 196,419 |
| Mar 3, 2025 | 1.40 | 1.41 | 1.31 | 1.33 | -0.04 | -2.92% | 140,500 |
| Feb 28, 2025 | 1.42 | 1.43 | 1.37 | 1.37 | -0.01 | -0.72% | 146,400 |
| Feb 27, 2025 | 1.42 | 1.45 | 1.38 | 1.38 | -0.04 | -2.82% | 126,200 |
| Feb 26, 2025 | 1.42 | 1.45 | 1.42 | 1.42 | -0.03 | -2.07% | 58,712 |
| Feb 25, 2025 | 1.44 | 1.50 | 1.40 | 1.45 | 0.03 | 2.11% | 112,300 |
| Feb 24, 2025 | 1.47 | 1.47 | 1.40 | 1.42 | -0.04 | -2.74% | 123,462 |
| Feb 21, 2025 | 1.53 | 1.54 | 1.46 | 1.46 | -0.06 | -3.95% | 130,628 |
| Feb 20, 2025 | 1.48 | 1.53 | 1.48 | 1.52 | 0.00 | 0.00% | 77,487 |
| Feb 19, 2025 | 1.50 | 1.53 | 1.47 | 1.52 | 0.04 | 2.70% | 149,522 |
| Feb 18, 2025 | 1.55 | 1.55 | 1.47 | 1.48 | -0.07 | -4.52% | 433,961 |
| Feb 14, 2025 | 1.55 | 1.56 | 1.53 | 1.55 | -0.01 | -0.64% | 70,500 |
| Feb 13, 2025 | 1.57 | 1.58 | 1.53 | 1.56 | 0.01 | 0.65% | 79,123 |
| Feb 12, 2025 | 1.54 | 1.57 | 1.53 | 1.55 | -0.01 | -0.64% | 130,323 |
| Feb 11, 2025 | 1.56 | 1.58 | 1.51 | 1.56 | 0.02 | 1.30% | 97,989 |
| Feb 10, 2025 | 1.56 | 1.60 | 1.52 | 1.54 | -0.03 | -1.91% | 164,917 |
| Feb 7, 2025 | 1.59 | 1.62 | 1.56 | 1.57 | -0.01 | -0.63% | 185,633 |
| Feb 6, 2025 | 1.71 | 1.71 | 1.57 | 1.58 | -0.07 | -4.24% | 425,648 |
| Feb 5, 2025 | 1.55 | 1.67 | 1.55 | 1.65 | 0.11 | 7.14% | 1,507,552 |
| Feb 4, 2025 | 1.52 | 1.54 | 1.50 | 1.54 | 0.02 | 1.32% | 68,748 |
| Feb 3, 2025 | 1.53 | 1.53 | 1.48 | 1.52 | -0.02 | -1.30% | 83,202 |
| Jan 31, 2025 | 1.57 | 1.57 | 1.54 | 1.54 | -0.02 | -1.28% | 43,509 |
| Jan 30, 2025 | 1.57 | 1.57 | 1.54 | 1.56 | 0.01 | 0.65% | 22,100 |
| Jan 29, 2025 | 1.56 | 1.57 | 1.54 | 1.55 | -0.01 | -0.64% | 41,930 |
| Jan 28, 2025 | 1.57 | 1.60 | 1.55 | 1.56 | 0.00 | 0.00% | 43,144 |
| Jan 27, 2025 | 1.66 | 1.66 | 1.50 | 1.56 | -0.04 | -2.50% | 244,990 |
| Jan 24, 2025 | 1.56 | 1.62 | 1.56 | 1.60 | 0.04 | 2.56% | 64,500 |