5 DAY PERFORMANCE
-5.84%
1 MONTH PERFORMANCE
-5.84%
3 MONTH PERFORMANCE
-24.12%
6 MONTH PERFORMANCE
-40.83%
YEAR-TO-DATE PERFORMANCE
-20.37%
1 YEAR PERFORMANCE
-46.47%
Kirkland's, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $1.34 | $1.29 (-3.73%) | $1.35 | $1.28 | 56,113 | $16.92 M |
| 03/27/2025 | $1.33 | $1.37 (3.01%) | $1.37 | $1.31 | 57,868 | $17.97 M |
| 03/26/2025 | $1.40 | $1.33 (-5%) | $1.40 | $1.31 | 43,503 | $17.44 M |
| 03/25/2025 | $1.36 | $1.39 (2.21%) | $1.39 | $1.35 | 65,122 | $18.23 M |
| 03/24/2025 | $1.40 | $1.37 (-2.14%) | $1.40 | $1.31 | 119,550 | $17.97 M |
| 03/21/2025 | $1.31 | $1.37 (4.58%) | $1.39 | $1.31 | 62,144 | $17.97 M |
| 03/20/2025 | $1.31 | $1.34 (2.29%) | $1.41 | $1.30 | 184,502 | $17.58 M |
| 03/19/2025 | $1.32 | $1.34 (1.52%) | $1.34 | $1.28 | 52,300 | $17.58 M |
| 03/18/2025 | $1.35 | $1.30 (-3.7%) | $1.42 | $1.29 | 75,356 | $17.05 M |
| 03/17/2025 | $1.31 | $1.35 (3.05%) | $1.37 | $1.29 | 228,524 | $17.71 M |
| 03/14/2025 | $1.32 | $1.28 (-3.03%) | $1.36 | $1.24 | 144,878 | $16.79 M |
| 03/13/2025 | $1.22 | $1.27 (4.1%) | $1.40 | $1.20 | 342,068 | $16.66 M |
| 03/12/2025 | $1.14 | $1.20 (5.26%) | $1.21 | $1.12 | 145,600 | $15.74 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 |
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.
