Kirkland's Inc. (KIRK)
1.32
-0.05 (-3.65%)
At close: Mar 03, 2025, 3:59 PM
1.35
1.89%
After-hours: Mar 03, 2025, 05:44 PM EST
KIRK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.40 | 1.41 | 1.31 | 1.33 | -0.04 | -2.92% | 137,650 |
| Feb 28, 2025 | 1.42 | 1.43 | 1.37 | 1.37 | -0.01 | -0.72% | 146,374 |
| 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 |
| Jan 23, 2025 | 1.57 | 1.60 | 1.56 | 1.56 | -0.01 | -0.64% | 59,398 |
| Jan 22, 2025 | 1.57 | 1.59 | 1.56 | 1.57 | 0.00 | 0.00% | 73,000 |
| Jan 21, 2025 | 1.59 | 1.62 | 1.55 | 1.57 | 0.00 | 0.00% | 59,449 |
| Jan 17, 2025 | 1.59 | 1.60 | 1.56 | 1.57 | -0.01 | -0.63% | 41,777 |
| Jan 16, 2025 | 1.55 | 1.59 | 1.53 | 1.58 | 0.03 | 1.94% | 68,305 |
| Jan 15, 2025 | 1.55 | 1.55 | 1.51 | 1.55 | 0.03 | 1.97% | 81,600 |
| Jan 14, 2025 | 1.55 | 1.57 | 1.50 | 1.52 | 0.01 | 0.66% | 99,417 |
| Jan 13, 2025 | 1.64 | 1.64 | 1.51 | 1.51 | -0.13 | -7.93% | 236,700 |
| Jan 10, 2025 | 1.65 | 1.66 | 1.61 | 1.64 | -0.01 | -0.61% | 202,414 |
| Jan 8, 2025 | 1.66 | 1.68 | 1.63 | 1.65 | -0.02 | -1.20% | 77,605 |
| Jan 7, 2025 | 1.66 | 1.69 | 1.63 | 1.67 | 0.03 | 1.83% | 99,035 |
| Jan 6, 2025 | 1.66 | 1.77 | 1.62 | 1.64 | -0.02 | -1.20% | 274,800 |
| Jan 3, 2025 | 1.69 | 1.70 | 1.65 | 1.66 | 0.01 | 0.61% | 95,905 |
| Jan 2, 2025 | 1.70 | 1.72 | 1.62 | 1.65 | 0.03 | 1.85% | 81,342 |
| Dec 31, 2024 | 1.67 | 1.70 | 1.62 | 1.62 | -0.03 | -1.82% | 120,208 |
| Dec 30, 2024 | 1.68 | 1.71 | 1.65 | 1.65 | -0.05 | -2.94% | 117,745 |
| Dec 27, 2024 | 1.70 | 1.79 | 1.66 | 1.70 | -0.02 | -1.16% | 110,642 |
| Dec 26, 2024 | 1.69 | 1.75 | 1.69 | 1.72 | -0.01 | -0.58% | 68,100 |
| Dec 24, 2024 | 1.72 | 1.74 | 1.70 | 1.73 | 0.01 | 0.58% | 56,109 |
| Dec 23, 2024 | 1.74 | 1.77 | 1.69 | 1.72 | -0.01 | -0.58% | 78,398 |
| Dec 20, 2024 | 1.73 | 1.81 | 1.72 | 1.73 | 0.02 | 1.17% | 82,037 |
| Dec 19, 2024 | 1.74 | 1.81 | 1.69 | 1.71 | 0.01 | 0.59% | 57,500 |
| Dec 18, 2024 | 1.76 | 1.84 | 1.69 | 1.70 | -0.09 | -5.03% | 266,296 |
| Dec 17, 2024 | 1.83 | 1.83 | 1.74 | 1.79 | -0.04 | -2.19% | 141,773 |