5 DAY PERFORMANCE
+10.00%
1 MONTH PERFORMANCE
+5.22%
3 MONTH PERFORMANCE
+1.68%
6 MONTH PERFORMANCE
-27.11%
YEAR-TO-DATE PERFORMANCE
-25.31%
1 YEAR PERFORMANCE
-24.38%
Kirkland's, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $1.19 | $1.21 (1.68%) | $1.23 | $1.19 | 135.80 K | $26.73 M |
| 07/02/2025 | $1.14 | $1.19 (4.39%) | $1.20 | $1.12 | 272.80 K | $26.29 M |
| 07/01/2025 | $1.09 | $1.14 (4.59%) | $1.16 | $1.09 | 97.41 K | $25.19 M |
| 06/30/2025 | $1.08 | $1.08 (0%) | $1.12 | $1.07 | 180.10 K | $23.86 M |
| 06/27/2025 | $1.07 | $1.10 (2.8%) | $1.11 | $1.07 | 104.25 K | $24.30 M |
| 06/26/2025 | $1.07 | $1.08 (0.93%) | $1.11 | $1.07 | 153.14 K | $23.86 M |
| 06/25/2025 | $1.06 | $1.07 (0.94%) | $1.10 | $1.06 | 118.30 K | $23.64 M |
| 06/24/2025 | $1.07 | $1.06 (-0.93%) | $1.08 | $1.06 | 260.11 K | $23.42 M |
| 06/23/2025 | $1.09 | $1.05 (-3.67%) | $1.11 | $1.05 | 232.30 K | $23.20 M |
| 06/20/2025 | $1.11 | $1.09 (-1.8%) | $1.12 | $1.07 | 326.13 K | $14.30 M |
| 06/18/2025 | $1.10 | $1.11 (0.91%) | $1.15 | $1.10 | 222.95 K | $14.56 M |
| 06/17/2025 | $1.18 | $1.09 (-7.63%) | $1.21 | $1.08 | 700.40 K | $14.30 M |
| 06/16/2025 | $1.21 | $1.27 (4.96%) | $1.28 | $1.20 | 470.81 K | $16.66 M |
| 06/13/2025 | $1.24 | $1.19 (-4.03%) | $1.25 | $1.19 | 137.64 K | $15.61 M |
| 06/12/2025 | $1.27 | $1.25 (-1.57%) | $1.27 | $1.23 | 54.25 K | $16.40 M |
| 06/11/2025 | $1.25 | $1.28 (2.4%) | $1.28 | $1.25 | 152.40 K | $16.79 M |
| 06/10/2025 | $1.25 | $1.25 (0%) | $1.26 | $1.20 | 76.35 K | $16.40 M |
| 06/09/2025 | $1.32 | $1.26 (-4.55%) | $1.32 | $1.20 | 223.62 K | $16.53 M |
| 06/06/2025 | $1.17 | $1.32 (12.82%) | $1.33 | $1.17 | 650.05 K | $17.32 M |
| 06/05/2025 | $1.16 | $1.17 (0.86%) | $1.18 | $1.13 | 325.50 K | $15.35 M |
| 06/04/2025 | $1.13 | $1.15 (1.77%) | $1.16 | $1.09 | 297.34 K | $15.09 M |
| 06/03/2025 | $1.10 | $1.12 (1.82%) | $1.14 | $1.09 | 373.40 K | $14.69 M |
| 06/02/2025 | $1.08 | $1.09 (0.93%) | $1.10 | $1.06 | 249.82 K | $14.30 M |
| 05/30/2025 | $1.10 | $1.07 (-2.73%) | $1.12 | $1.06 | 116.03 K | $14.04 M |
| 05/29/2025 | $1.10 | $1.07 (-2.73%) | $1.11 | $1.06 | 227.88 K | $14.04 M |
| 05/28/2025 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.09 | 381.43 K | $14.43 M |
| 05/27/2025 | $1.16 | $1.15 (-0.86%) | $1.17 | $1.11 | 237.94 K | $15.09 M |
| 05/23/2025 | $1.15 | $1.14 (-0.87%) | $1.17 | $1.13 | 124.79 K | $14.95 M |
| 05/22/2025 | $1.15 | $1.16 (0.87%) | $1.17 | $1.13 | 127.76 K | $15.22 M |
| 05/21/2025 | $1.17 | $1.15 (-1.71%) | $1.20 | $1.14 | 155.74 K | $15.09 M |
| 05/20/2025 | $1.18 | $1.19 (0.85%) | $1.20 | $1.18 | 38.30 K | $15.61 M |
| 05/19/2025 | $1.20 | $1.16 (-3.33%) | $1.21 | $1.16 | 93.53 K | $15.22 M |
| 05/16/2025 | $1.20 | $1.20 (0%) | $1.23 | $1.19 | 108.24 K | $15.74 M |
| 05/15/2025 | $1.20 | $1.21 (0.83%) | $1.21 | $1.17 | 101.90 K | $15.87 M |
| 05/14/2025 | $1.21 | $1.18 (-2.48%) | $1.23 | $1.16 | 171.39 K | $15.48 M |
| 05/13/2025 | $1.21 | $1.21 (0%) | $1.24 | $1.19 | 108.50 K | $15.87 M |
| 05/12/2025 | $1.25 | $1.20 (-4%) | $1.26 | $1.19 | 195.91 K | $15.74 M |
| 05/09/2025 | $1.20 | $1.18 (-1.67%) | $1.24 | $1.15 | 136.12 K | $15.48 M |
| 05/08/2025 | $1.17 | $1.19 (1.71%) | $1.21 | $1.14 | 135.15 K | $15.61 M |
| 05/07/2025 | $1.16 | $1.16 (0%) | $1.18 | $1.13 | 131.39 K | $15.22 M |
| 05/06/2025 | $1.19 | $1.13 (-5.04%) | $1.19 | $1.13 | 145.34 K | $14.82 M |
| 05/05/2025 | $1.24 | $1.17 (-5.65%) | $1.25 | $1.14 | 319.76 K | $15.35 M |
| 05/02/2025 | $1.28 | $1.23 (-3.91%) | $1.29 | $1.20 | 153.80 K | $16.14 M |
| 05/01/2025 | $1.30 | $1.25 (-3.85%) | $1.30 | $1.20 | 353.60 K | $16.40 M |
| 04/30/2025 | $1.33 | $1.39 (4.51%) | $1.41 | $1.33 | 91.52 K | $18.23 M |
| 04/29/2025 | $1.43 | $1.37 (-4.2%) | $1.45 | $1.31 | 220.30 K | $17.97 M |
| 04/28/2025 | $1.29 | $1.41 (9.3%) | $1.48 | $1.29 | 329.95 K | $18.50 M |
| 04/25/2025 | $1.27 | $1.30 (2.36%) | $1.31 | $1.25 | 75.80 K | $17.05 M |
| 04/24/2025 | $1.23 | $1.26 (2.44%) | $1.27 | $1.22 | 64.00 K | $16.53 M |
| 04/23/2025 | $1.19 | $1.23 (3.36%) | $1.31 | $1.19 | 177.12 K | $16.13 M |
| 04/22/2025 | $1.17 | $1.17 (0%) | $1.20 | $1.16 | 41.28 K | $15.35 M |
| 04/21/2025 | $1.17 | $1.16 (-0.85%) | $1.19 | $1.13 | 91.70 K | $15.21 M |
| 04/17/2025 | $1.22 | $1.18 (-3.28%) | $1.22 | $1.16 | 178.31 K | $15.48 M |
| 04/16/2025 | $1.18 | $1.19 (0.85%) | $1.20 | $1.16 | 142.70 K | $15.61 M |
| 04/15/2025 | $1.15 | $1.18 (2.61%) | $1.20 | $1.15 | 80.90 K | $15.48 M |
| 04/14/2025 | $1.18 | $1.16 (-1.69%) | $1.19 | $1.12 | 107.65 K | $15.21 M |
| 04/11/2025 | $1.15 | $1.19 (3.48%) | $1.19 | $1.13 | 40.66 K | $15.61 M |
| 04/10/2025 | $1.18 | $1.15 (-2.54%) | $1.19 | $1.15 | 69.51 K | $15.08 M |
| 04/09/2025 | $1.14 | $1.22 (7.02%) | $1.24 | $1.13 | 162.12 K | $16.00 M |
| 04/08/2025 | $1.25 | $1.14 (-8.8%) | $1.25 | $1.13 | 133.10 K | $14.95 M |
| 04/07/2025 | $1.12 | $1.18 (5.36%) | $1.20 | $1.12 | 187.80 K | $15.48 M |
| 04/04/2025 | $1.19 | $1.19 (0%) | $1.19 | $1.11 | 154.80 K | $15.61 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
