5 DAY PERFORMANCE
+1.29%
1 MONTH PERFORMANCE
-9.25%
3 MONTH PERFORMANCE
-21.11%
6 MONTH PERFORMANCE
-6.55%
YEAR-TO-DATE PERFORMANCE
-3.09%
1 YEAR PERFORMANCE
-48.18%
Kirkland's, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $1.59 | $1.57 (-1.26%) | $1.60 | $1.56 | 41,351 | $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 |
| 12/11/2024 | $1.78 | $1.81 (1.69%) | $1.83 | $1.75 | 98,647 | $23.74 M |
| 12/10/2024 | $1.90 | $1.78 (-6.32%) | $1.94 | $1.76 | 268,463 | $23.35 M |
| 12/09/2024 | $1.97 | $1.90 (-3.55%) | $2.03 | $1.88 | 211,136 | $24.92 M |
| 12/06/2024 | $1.96 | $1.98 (1.02%) | $2.09 | $1.76 | 1.16 M | $25.97 M |
| 12/05/2024 | $1.95 | $2.02 (3.59%) | $2.10 | $1.94 | 460,000 | $26.49 M |
| 12/04/2024 | $1.80 | $1.99 (10.56%) | $2.00 | $1.80 | 288,000 | $26.10 M |
| 12/03/2024 | $1.80 | $1.80 (0%) | $1.82 | $1.75 | 129,023 | $23.61 M |
| 12/02/2024 | $1.79 | $1.78 (-0.56%) | $1.82 | $1.73 | 146,447 | $23.27 M |
| 11/29/2024 | $1.77 | $1.79 (1.13%) | $1.83 | $1.75 | 66,804 | $23.40 M |
| 11/27/2024 | $1.73 | $1.75 (1.16%) | $1.80 | $1.71 | 108,600 | $22.88 M |
| 11/26/2024 | $1.73 | $1.71 (-1.16%) | $1.77 | $1.70 | 78,407 | $22.36 M |
| 11/25/2024 | $1.69 | $1.75 (3.55%) | $1.84 | $1.66 | 244,000 | $22.88 M |
| 11/22/2024 | $1.63 | $1.65 (1.23%) | $1.68 | $1.60 | 147,000 | $21.57 M |
| 11/21/2024 | $1.57 | $1.59 (1.27%) | $1.61 | $1.55 | 87,292 | $20.79 M |
| 11/20/2024 | $1.59 | $1.59 (0%) | $1.60 | $1.57 | 37,916 | $20.79 M |
| 11/19/2024 | $1.60 | $1.59 (-0.63%) | $1.62 | $1.55 | 88,631 | $20.79 M |
| 11/18/2024 | $1.59 | $1.60 (0.63%) | $1.63 | $1.58 | 53,100 | $20.92 M |
| 11/15/2024 | $1.61 | $1.59 (-1.24%) | $1.62 | $1.55 | 128,826 | $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 |