Kirkland's, Inc. (KIRK) Charts

$1.28

south_east
-$0.11 (-7.87%)
Day's range
$1.2
Day's range
$1.3

5 DAY PERFORMANCE

-1.54%

1 MONTH PERFORMANCE

-0.78%

3 MONTH PERFORMANCE

-16.88%

6 MONTH PERFORMANCE

-19.50%

YEAR-TO-DATE PERFORMANCE

-20.99%

1 YEAR PERFORMANCE

-32.63%

Kirkland's, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/01/2025 $1.30 $1.21 (-6.92%) $1.30 $1.20 205,338
04/30/2025 $1.33 $1.39 (4.51%) $1.41 $1.33 85,579 $18.23 M
04/29/2025 $1.43 $1.37 (-4.2%) $1.45 $1.31 220,300 $17.97 M
04/28/2025 $1.29 $1.41 (9.3%) $1.48 $1.29 329,953 $18.49 M
04/25/2025 $1.27 $1.30 (2.36%) $1.31 $1.25 75,800 $17.05 M
04/24/2025 $1.23 $1.26 (2.44%) $1.27 $1.22 64,000 $16.53 M
04/23/2025 $1.19 $1.23 (3.36%) $1.31 $1.19 177,115 $16.13 M
04/22/2025 $1.17 $1.17 (0%) $1.20 $1.16 41,281 $15.35 M
04/21/2025 $1.17 $1.16 (-0.85%) $1.19 $1.13 91,700 $15.21 M
04/17/2025 $1.22 $1.18 (-3.28%) $1.22 $1.16 178,311 $15.48 M
04/16/2025 $1.18 $1.19 (0.85%) $1.20 $1.16 142,700 $15.61 M
04/15/2025 $1.15 $1.18 (2.61%) $1.20 $1.15 80,900 $15.48 M
04/14/2025 $1.18 $1.16 (-1.69%) $1.19 $1.12 107,648 $15.21 M
04/11/2025 $1.15 $1.19 (3.48%) $1.19 $1.13 40,661 $15.61 M
04/10/2025 $1.18 $1.15 (-2.54%) $1.19 $1.15 69,507 $15.08 M
04/09/2025 $1.14 $1.22 (7.02%) $1.24 $1.13 162,121 $16.00 M
04/08/2025 $1.25 $1.14 (-8.8%) $1.25 $1.13 133,100 $14.95 M
04/07/2025 $1.12 $1.18 (5.36%) $1.20 $1.12 187,800 $15.48 M
04/04/2025 $1.19 $1.19 (0%) $1.19 $1.11 154,802 $15.61 M
04/03/2025 $1.28 $1.22 (-4.69%) $1.31 $1.18 111,009 $16.00 M
04/02/2025 $1.28 $1.31 (2.34%) $1.35 $1.26 69,924 $17.18 M
04/01/2025 $1.26 $1.29 (2.38%) $1.29 $1.26 34,654 $16.92 M
03/31/2025 $1.27 $1.26 (-0.79%) $1.32 $1.22 105,203 $16.53 M
03/28/2025 $1.34 $1.29 (-3.73%) $1.35 $1.27 57,980 $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