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 |