Kirklands Inc (KIRK) Historical Stock Data
1.73 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KIRK is up 0.21% a day on average. There have been 16 days where Kirklands Inc closed green and 14 days where KIRK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 1.72 | 1.73 | ↑$0.01 (0.58%) | 1.70 | 1.74 | 56.11K |
| 2024-12-23 | 1.74 | 1.72 | ↓$0.02 (-1.15%) | 1.69 | 1.77 | 77.97K |
| 2024-12-20 | 1.73 | 1.73 | ↑$0.00 (0.00%) | 1.72 | 1.81 | 81.48K |
| 2024-12-19 | 1.74 | 1.71 | ↓$0.03 (-1.72%) | 1.69 | 1.81 | 57.48K |
| 2024-12-18 | 1.76 | 1.70 | ↓$0.06 (-3.41%) | 1.69 | 1.84 | 266.07K |
| 2024-12-17 | 1.83 | 1.79 | ↓$0.04 (-2.19%) | 1.74 | 1.83 | 141.73K |
| 2024-12-16 | 1.73 | 1.83 | ↑$0.10 (5.78%) | 1.73 | 1.85 | 295.92K |
| 2024-12-13 | 1.76 | 1.73 | ↓$0.03 (-1.70%) | 1.70 | 1.80 | 109.80K |
| 2024-12-12 | 1.81 | 1.79 | ↓$0.02 (-1.10%) | 1.78 | 1.84 | 88.84K |
| 2024-12-11 | 1.78 | 1.81 | ↑$0.03 (1.69%) | 1.75 | 1.83 | 98.50K |
| 2024-12-10 | 1.90 | 1.78 | ↓$0.12 (-6.32%) | 1.76 | 1.94 | 268.16K |
| 2024-12-09 | 1.97 | 1.90 | ↓$0.07 (-3.55%) | 1.88 | 2.03 | 210.52K |
| 2024-12-06 | 1.96 | 1.98 | ↑$0.02 (0.77%) | 1.76 | 2.09 | 1.16M |
| 2024-12-05 | 1.95 | 2.02 | ↑$0.07 (3.59%) | 1.94 | 2.10 | 456.11K |
| 2024-12-04 | 1.80 | 1.99 | ↑$0.19 (10.56%) | 1.80 | 2.00 | 287.86K |
| 2024-12-03 | 1.80 | 1.80 | ↑$0.00 (0.00%) | 1.75 | 1.82 | 129.02K |
| 2024-12-02 | 1.79 | 1.78 | ↓$0.01 (-0.56%) | 1.73 | 1.82 | 146.44K |
| 2024-11-29 | 1.77 | 1.79 | ↑$0.02 (1.13%) | 1.75 | 1.83 | 66.80K |
| 2024-11-27 | 1.73 | 1.75 | ↑$0.02 (1.16%) | 1.71 | 1.80 | 107.21K |
| 2024-11-26 | 1.73 | 1.71 | ↓$0.02 (-1.16%) | 1.70 | 1.77 | 77.81K |
| 2024-11-25 | 1.69 | 1.75 | ↑$0.06 (3.55%) | 1.66 | 1.84 | 243.99K |
| 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 |
Create an account or log in to view more rows.
$KIRK How can this stock move so little? Damn
$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