Kirkland's, Inc. (KIRK) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.64

south_east

-$0.02 (-1.2%)

Day's range

$1.62

$1.77

5 DAY PERFORMANCE

+37.82%

1 MONTH PERFORMANCE

+5.81%

3 MONTH PERFORMANCE

-8.38%

6 MONTH PERFORMANCE

-1.20%

YEAR-TO-DATE PERFORMANCE

+1.23%

1 YEAR PERFORMANCE

-36.68%

Kirkland's, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
03/12/2025	$1.14	$1.20 (5.26%)	$1.21	$1.12	143,450	$15.08 M
03/11/2025	$1.12	$1.12 (0%)	$1.15	$1.10	84,532	$14.69 M
03/10/2025	$1.19	$1.10 (-7.56%)	$1.19	$1.10	198,700	$14.43 M
03/07/2025	$1.23	$1.19 (-3.25%)	$1.25	$1.17	127,091	$15.61 M
03/06/2025	$1.29	$1.23 (-4.65%)	$1.32	$1.22	204,334	$16.13 M
03/05/2025	$1.30	$1.29 (-0.77%)	$1.31	$1.25	321,325	$16.92 M
03/04/2025	$1.31	$1.30 (-0.76%)	$1.32	$1.23	196,419	$17.05 M
03/03/2025	$1.40	$1.33 (-5%)	$1.41	$1.31	140,500	$17.44 M
02/28/2025	$1.42	$1.37 (-3.52%)	$1.43	$1.37	146,400	$17.97 M
02/27/2025	$1.42	$1.38 (-2.82%)	$1.45	$1.38	126,200	$18.10 M
02/26/2025	$1.42	$1.42 (0%)	$1.45	$1.42	58,712	$18.62 M
02/25/2025	$1.44	$1.45 (0.69%)	$1.50	$1.40	112,300	$19.02 M
02/24/2025	$1.47	$1.42 (-3.4%)	$1.47	$1.40	123,462	$18.62 M
02/21/2025	$1.53	$1.46 (-4.58%)	$1.54	$1.46	130,628	$19.15 M
02/20/2025	$1.48	$1.52 (2.7%)	$1.53	$1.48	77,487	$19.94 M
02/19/2025	$1.50	$1.52 (1.33%)	$1.53	$1.47	149,522	$19.94 M
02/18/2025	$1.55	$1.48 (-4.52%)	$1.55	$1.47	433,961	$19.41 M
02/14/2025	$1.55	$1.55 (0%)	$1.56	$1.53	70,500	$20.33 M
02/13/2025	$1.57	$1.56 (-0.64%)	$1.58	$1.53	79,123	$20.46 M
02/12/2025	$1.54	$1.55 (0.65%)	$1.57	$1.53	130,323	$20.33 M
02/11/2025	$1.56	$1.56 (0%)	$1.58	$1.51	97,989	$20.46 M
02/10/2025	$1.56	$1.54 (-1.28%)	$1.60	$1.52	164,917	$20.20 M
02/07/2025	$1.59	$1.57 (-1.26%)	$1.62	$1.56	185,633	$20.59 M
02/06/2025	$1.71	$1.58 (-7.6%)	$1.71	$1.57	425,648	$20.72 M
02/05/2025	$1.55	$1.65 (6.45%)	$1.67	$1.55	1.51 M	$21.64 M
02/04/2025	$1.52	$1.54 (1.32%)	$1.54	$1.50	68,748	$20.20 M
02/03/2025	$1.53	$1.52 (-0.65%)	$1.53	$1.48	83,202	$19.94 M
01/31/2025	$1.57	$1.54 (-1.91%)	$1.57	$1.54	43,509	$20.20 M
01/30/2025	$1.57	$1.56 (-0.64%)	$1.57	$1.54	22,100	$20.46 M
01/29/2025	$1.56	$1.55 (-0.64%)	$1.57	$1.54	41,930	$20.33 M
01/28/2025	$1.57	$1.56 (-0.64%)	$1.60	$1.55	43,144	$20.46 M
01/27/2025	$1.66	$1.56 (-6.02%)	$1.66	$1.50	244,990	$20.46 M
01/24/2025	$1.56	$1.60 (2.56%)	$1.62	$1.56	64,500	$20.99 M
01/23/2025	$1.57	$1.56 (-0.64%)	$1.60	$1.56	59,398	$20.46 M
01/22/2025	$1.57	$1.57 (0%)	$1.59	$1.56	73,000	$20.59 M
01/21/2025	$1.59	$1.57 (-1.26%)	$1.62	$1.55	59,449	$20.59 M
01/17/2025	$1.59	$1.57 (-1.26%)	$1.60	$1.56	41,777	$20.59 M
01/16/2025	$1.55	$1.58 (1.94%)	$1.59	$1.53	68,305	$20.72 M
01/15/2025	$1.55	$1.55 (0%)	$1.55	$1.51	81,600	$20.33 M
01/14/2025	$1.55	$1.52 (-1.94%)	$1.57	$1.50	99,417	$19.94 M
01/13/2025	$1.64	$1.51 (-7.93%)	$1.64	$1.51	236,700	$19.81 M
01/10/2025	$1.65	$1.64 (-0.61%)	$1.66	$1.61	202,414	$21.51 M
01/08/2025	$1.66	$1.65 (-0.6%)	$1.68	$1.63	77,605	$21.64 M
01/07/2025	$1.66	$1.67 (0.6%)	$1.69	$1.63	99,035	$21.90 M
01/06/2025	$1.66	$1.64 (-1.2%)	$1.77	$1.62	274,800	$21.51 M
01/03/2025	$1.69	$1.66 (-1.78%)	$1.70	$1.65	95,905	$21.77 M
01/02/2025	$1.70	$1.65 (-2.94%)	$1.72	$1.62	81,342	$21.64 M
12/31/2024	$1.67	$1.62 (-2.99%)	$1.70	$1.62	120,208	$21.25 M
12/30/2024	$1.68	$1.65 (-1.79%)	$1.71	$1.65	117,745	$21.64 M
12/27/2024	$1.70	$1.70 (0%)	$1.79	$1.66	110,642	$22.30 M
12/26/2024	$1.69	$1.72 (1.78%)	$1.75	$1.69	68,100	$22.56 M
12/24/2024	$1.72	$1.73 (0.58%)	$1.74	$1.70	56,109	$22.69 M
12/23/2024	$1.74	$1.72 (-1.15%)	$1.77	$1.69	78,398	$22.56 M
12/20/2024	$1.73	$1.73 (0%)	$1.81	$1.72	82,037	$22.69 M
12/19/2024	$1.74	$1.71 (-1.72%)	$1.81	$1.69	57,500	$22.43 M
12/18/2024	$1.76	$1.70 (-3.41%)	$1.84	$1.69	266,296	$22.30 M
12/17/2024	$1.83	$1.79 (-2.19%)	$1.83	$1.74	141,773	$23.48 M
12/16/2024	$1.73	$1.83 (5.78%)	$1.85	$1.73	295,982	$24.00 M
12/13/2024	$1.76	$1.73 (-1.7%)	$1.80	$1.70	109,844	$22.69 M
12/12/2024	$1.81	$1.79 (-1.1%)	$1.84	$1.78	90,345	$23.48 M