Kirklands Inc (KIRK) Historical Stock Data
1.65 ↑0.06 (3.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KIRK is down -1.84% a day on average. There have been 10 days where Kirklands Inc closed green and 20 days where KIRK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.63 | 1.65 | ↑$0.02 (1.23%) | 1.60 | 1.68 | 143.96K |
| 2024-11-21 | 1.57 | 1.59 | ↑$0.02 (1.27%) | 1.55 | 1.61 | 87.24K |
| 2024-11-20 | 1.59 | 1.59 | ↑$0.00 (0.00%) | 1.57 | 1.60 | 37.65K |
| 2024-11-19 | 1.60 | 1.59 | ↓$0.01 (-0.63%) | 1.55 | 1.62 | 88.62K |
| 2024-11-18 | 1.59 | 1.60 | ↑$0.01 (0.63%) | 1.58 | 1.63 | 53.07K |
| 2024-11-15 | 1.61 | 1.59 | ↓$0.02 (-1.24%) | 1.55 | 1.62 | 128.81K |
| 2024-11-14 | 1.67 | 1.62 | ↓$0.05 (-2.99%) | 1.60 | 1.68 | 163.48K |
| 2024-11-13 | 1.60 | 1.67 | ↑$0.07 (4.38%) | 1.60 | 1.68 | 209.12K |
| 2024-11-12 | 1.69 | 1.65 | ↓$0.04 (-2.37%) | 1.64 | 1.74 | 181.79K |
| 2024-11-11 | 1.80 | 1.72 | ↓$0.08 (-4.44%) | 1.65 | 1.83 | 245.22K |
| 2024-11-08 | 1.80 | 1.78 | ↓$0.02 (-1.11%) | 1.66 | 1.80 | 213.66K |
| 2024-11-07 | 1.64 | 1.74 | ↑$0.10 (6.10%) | 1.64 | 1.78 | 154.86K |
| 2024-11-06 | 1.68 | 1.65 | ↓$0.03 (-1.79%) | 1.59 | 1.69 | 232.04K |
| 2024-11-05 | 1.53 | 1.58 | ↑$0.05 (3.27%) | 1.53 | 1.68 | 200.66K |
| 2024-11-04 | 1.60 | 1.51 | ↓$0.09 (-5.63%) | 1.50 | 1.68 | 443.31K |
| 2024-11-01 | 1.63 | 1.59 | ↓$0.04 (-2.45%) | 1.58 | 1.66 | 141.09K |
| 2024-10-31 | 1.67 | 1.60 | ↓$0.07 (-4.19%) | 1.59 | 1.77 | 178.71K |
| 2024-10-30 | 1.75 | 1.64 | ↓$0.11 (-6.29%) | 1.64 | 1.79 | 200.31K |
| 2024-10-29 | 1.85 | 1.75 | ↓$0.10 (-5.41%) | 1.72 | 1.89 | 196.26K |
| 2024-10-28 | 1.87 | 1.87 | ↑$0.00 (0.00%) | 1.84 | 1.90 | 324.49K |
| 2024-10-25 | 1.91 | 1.84 | ↓$0.07 (-3.66%) | 1.78 | 1.96 | 182.76K |
| 2024-10-24 | 2.00 | 1.89 | ↓$0.11 (-5.50%) | 1.88 | 2.00 | 138.07K |
| 2024-10-23 | 2.09 | 1.98 | ↓$0.11 (-5.26%) | 1.94 | 2.11 | 180.21K |
| 2024-10-22 | 2.15 | 2.06 | ↓$0.09 (-4.19%) | 2.04 | 2.30 | 250.61K |
| 2024-10-21 | 2.40 | 2.11 | ↓$0.29 (-12.08%) | 2.03 | 2.50 | 1.07M |
| 2024-10-18 | 1.96 | 1.99 | ↑$0.03 (1.53%) | 1.96 | 2.01 | 26.56K |
| 2024-10-17 | 1.99 | 1.96 | ↓$0.03 (-1.51%) | 1.95 | 2.00 | 43.19K |
| 2024-10-16 | 1.94 | 1.99 | ↑$0.05 (2.58%) | 1.93 | 2.05 | 104.58K |
| 2024-10-15 | 2.01 | 1.94 | ↓$0.07 (-3.49%) | 1.93 | 2.04 | 72.59K |
| 2024-10-14 | 2.06 | 2.02 | ↓$0.04 (-1.94%) | 2.01 | 2.06 | 43.76K |
Create an account or log in to view more rows.
$KIRK Powell save me
$KIRK go time
$KIRK green monday
$KIRK not happening this week or in the next months
just keep hodl!
$KIRK peak frustration
$KIRK I like green candles on my birthday cake
$KIRK BUY BUY BUY BUY
$KIRK up we go
$KIRK recovery hasn’t even started yet.. imo
$KIRK I bought the dip