-
5 DAY PERFORMANCE
-7.56% -
1 MONTH PERFORMANCE
-20.10% -
3 MONTH PERFORMANCE
+12.77% -
6 MONTH PERFORMANCE
-16.75% -
YEAR-TO-DATE PERFORMANCE
-47.35% -
1 YEAR PERFORMANCE
-7.02%
Kirkland's, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $1.61 | $1.59 (-1.24%) | $1.62 | $1.55 | 118,431 | $20.79 M |
| 11/14/2024 | $1.67 | $1.62 (-2.99%) | $1.68 | $1.60 | 163,500 | $21.18 M |
| 11/13/2024 | $1.60 | $1.67 (4.37%) | $1.68 | $1.60 | 209,128 | $21.83 M |
| 11/12/2024 | $1.69 | $1.65 (-2.37%) | $1.74 | $1.64 | 181,825 | $21.57 M |
| 11/11/2024 | $1.80 | $1.72 (-4.44%) | $1.83 | $1.65 | 245,265 | $22.49 M |
| 11/08/2024 | $1.80 | $1.78 (-1.11%) | $1.80 | $1.66 | 217,700 | $23.27 M |
| 11/07/2024 | $1.64 | $1.74 (6.1%) | $1.78 | $1.64 | 156,300 | $22.75 M |
| 11/06/2024 | $1.68 | $1.65 (-1.79%) | $1.69 | $1.59 | 232,067 | $21.57 M |
| 11/05/2024 | $1.53 | $1.58 (3.27%) | $1.68 | $1.53 | 200,705 | $20.66 M |
| 11/04/2024 | $1.60 | $1.51 (-5.63%) | $1.68 | $1.50 | 443,412 | $19.74 M |
| 11/01/2024 | $1.63 | $1.59 (-2.45%) | $1.66 | $1.58 | 141,100 | $20.79 M |
| 10/31/2024 | $1.67 | $1.60 (-4.19%) | $1.77 | $1.59 | 178,713 | $20.92 M |
| 10/30/2024 | $1.75 | $1.64 (-6.29%) | $1.79 | $1.64 | 200,306 | $21.44 M |
| 10/29/2024 | $1.85 | $1.75 (-5.41%) | $1.89 | $1.72 | 196,300 | $22.88 M |
| 10/28/2024 | $1.87 | $1.87 (0%) | $1.90 | $1.84 | 326,500 | $24.45 M |
| 10/25/2024 | $1.91 | $1.84 (-3.66%) | $1.96 | $1.78 | 182,800 | $24.06 M |
| 10/24/2024 | $2.00 | $1.89 (-5.5%) | $2.00 | $1.88 | 138,100 | $24.71 M |
| 10/23/2024 | $2.09 | $1.98 (-5.26%) | $2.11 | $1.94 | 180,206 | $25.89 M |
| 10/22/2024 | $2.15 | $2.06 (-4.19%) | $2.30 | $2.04 | 250,671 | $26.93 M |
| 10/21/2024 | $2.40 | $2.11 (-12.08%) | $2.50 | $2.03 | 1.07 M | $27.59 M |
| 10/18/2024 | $1.96 | $1.99 (1.53%) | $2.01 | $1.96 | 26,600 | $26.02 M |
| 10/17/2024 | $1.99 | $1.96 (-1.51%) | $2.00 | $1.95 | 43,315 | $25.63 M |
| 10/16/2024 | $1.94 | $1.99 (2.58%) | $2.05 | $1.93 | 105,600 | $26.02 M |
| 10/15/2024 | $2.01 | $1.94 (-3.48%) | $2.04 | $1.93 | 72,600 | $25.36 M |
| 10/14/2024 | $2.06 | $2.02 (-1.94%) | $2.06 | $2.01 | 43,800 | $26.41 M |
| 10/11/2024 | $2.01 | $2.06 (2.49%) | $2.06 | $1.99 | 38,333 | $26.93 M |
| 10/10/2024 | $2.02 | $1.99 (-1.49%) | $2.03 | $1.99 | 33,307 | $26.02 M |
| 10/09/2024 | $2.03 | $2.05 (0.99%) | $2.08 | $1.99 | 37,033 | $26.80 M |
| 10/08/2024 | $2.02 | $2.03 (0.5%) | $2.04 | $1.93 | 66,800 | $26.54 M |
| 10/07/2024 | $2.05 | $2.01 (-1.95%) | $2.10 | $1.97 | 47,600 | $26.28 M |
| 10/04/2024 | $2.08 | $2.05 (-1.44%) | $2.14 | $2.00 | 53,800 | $26.80 M |
| 10/03/2024 | $2.18 | $2.06 (-5.5%) | $2.19 | $2.06 | 65,836 | $26.93 M |
| 10/02/2024 | $2.08 | $2.16 (3.85%) | $2.17 | $2.06 | 93,563 | $28.24 M |
| 10/01/2024 | $2.19 | $2.10 (-4.11%) | $2.19 | $2.07 | 91,052 | $27.46 M |
| 09/30/2024 | $2.17 | $2.19 (0.92%) | $2.19 | $2.11 | 94,430 | $28.63 M |
| 09/27/2024 | $2.07 | $2.18 (5.31%) | $2.20 | $2.05 | 188,800 | $28.50 M |
| 09/26/2024 | $2.02 | $2.04 (0.99%) | $2.07 | $1.90 | 152,753 | $26.67 M |
| 09/25/2024 | $2.07 | $2.02 (-2.42%) | $2.10 | $2.02 | 105,934 | $26.41 M |
| 09/24/2024 | $2.09 | $2.09 (0%) | $2.12 | $2.07 | 60,269 | $27.32 M |
| 09/23/2024 | $2.26 | $2.08 (-7.96%) | $2.26 | $2.07 | 348,504 | $27.19 M |
| 09/20/2024 | $1.94 | $2.23 (14.95%) | $2.23 | $1.91 | 314,300 | $29.16 M |
| 09/19/2024 | $1.94 | $1.93 (-0.52%) | $1.94 | $1.90 | 95,133 | $25.23 M |
| 09/18/2024 | $1.90 | $1.91 (0.53%) | $1.95 | $1.89 | 39,500 | $24.97 M |
| 09/17/2024 | $1.94 | $1.91 (-1.55%) | $1.95 | $1.90 | 90,701 | $24.97 M |
| 09/16/2024 | $1.92 | $1.92 (0%) | $1.95 | $1.85 | 242,700 | $25.10 M |
| 09/13/2024 | $1.68 | $1.92 (14.29%) | $1.93 | $1.64 | 358,038 | $25.10 M |
| 09/12/2024 | $1.57 | $1.66 (5.73%) | $1.66 | $1.54 | 101,465 | $21.70 M |
| 09/11/2024 | $1.49 | $1.57 (5.37%) | $1.57 | $1.46 | 38,423 | $20.53 M |
| 09/10/2024 | $1.51 | $1.49 (-1.32%) | $1.51 | $1.47 | 108,037 | $19.48 M |
| 09/09/2024 | $1.53 | $1.50 (-1.96%) | $1.55 | $1.48 | 54,300 | $19.61 M |
| 09/06/2024 | $1.58 | $1.53 (-3.16%) | $1.58 | $1.47 | 78,829 | $20.00 M |
| 09/05/2024 | $1.59 | $1.54 (-3.14%) | $1.65 | $1.48 | 84,859 | $20.13 M |
| 09/04/2024 | $1.53 | $1.52 (-0.65%) | $1.54 | $1.46 | 87,035 | $19.87 M |
| 09/03/2024 | $1.48 | $1.52 (2.7%) | $1.57 | $1.47 | 147,148 | $19.87 M |
| 08/30/2024 | $1.51 | $1.46 (-3.31%) | $1.56 | $1.44 | 142,604 | $18.93 M |
| 08/29/2024 | $1.67 | $1.52 (-8.98%) | $1.68 | $1.51 | 128,820 | $19.71 M |
| 08/28/2024 | $1.65 | $1.62 (-1.82%) | $1.74 | $1.61 | 132,325 | $21.00 M |
| 08/27/2024 | $1.63 | $1.66 (1.84%) | $1.67 | $1.60 | 88,100 | $21.52 M |
| 08/26/2024 | $1.58 | $1.61 (1.9%) | $1.65 | $1.58 | 130,310 | $20.87 M |
| 08/23/2024 | $1.48 | $1.57 (6.08%) | $1.63 | $1.48 | 131,166 | $20.36 M |
| 08/22/2024 | $1.55 | $1.55 (0%) | $1.55 | $1.50 | 53,800 | $20.10 M |
| 08/21/2024 | $1.45 | $1.55 (6.9%) | $1.58 | $1.41 | 93,236 | $20.10 M |
| 08/20/2024 | $1.45 | $1.44 (-0.69%) | $1.47 | $1.41 | 43,044 | $18.67 M |
| 08/19/2024 | $1.44 | $1.46 (1.39%) | $1.48 | $1.41 | 116,235 | $18.93 M |
| 08/16/2024 | $1.43 | $1.41 (-1.4%) | $1.47 | $1.39 | 133,784 | $18.28 M |