Kirklands Inc (KIRK) Historical Stock Data
1.20 ↑0.02 (1.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KIRK is down -0.12% 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.25 | 1.20 | ↓$0.05 (-4.00%) | 1.19 | 1.26 | 195.65K |
| 2025-05-09 | 1.20 | 1.18 | ↓$0.02 (-1.67%) | 1.15 | 1.24 | 136.12K |
| 2025-05-08 | 1.17 | 1.19 | ↑$0.02 (1.71%) | 1.14 | 1.21 | 134.99K |
| 2025-05-07 | 1.16 | 1.16 | ↑$0.00 (0.00%) | 1.13 | 1.18 | 131.39K |
| 2025-05-06 | 1.19 | 1.13 | ↓$0.06 (-5.04%) | 1.13 | 1.19 | 142.09K |
| 2025-05-05 | 1.24 | 1.17 | ↓$0.07 (-5.65%) | 1.14 | 1.25 | 319.68K |
| 2025-05-02 | 1.28 | 1.23 | ↓$0.05 (-3.91%) | 1.20 | 1.29 | 153.79K |
| 2025-05-01 | 1.30 | 1.25 | ↓$0.05 (-3.85%) | 1.20 | 1.30 | 353.60K |
| 2025-04-30 | 1.33 | 1.39 | ↑$0.06 (4.51%) | 1.33 | 1.41 | 91.16K |
| 2025-04-29 | 1.43 | 1.37 | ↓$0.06 (-4.20%) | 1.31 | 1.45 | 220.05K |
| 2025-04-28 | 1.29 | 1.41 | ↑$0.12 (9.30%) | 1.29 | 1.48 | 329.72K |
| 2025-04-25 | 1.27 | 1.30 | ↑$0.03 (2.36%) | 1.25 | 1.31 | 75.69K |
| 2025-04-24 | 1.23 | 1.26 | ↑$0.03 (2.44%) | 1.22 | 1.27 | 63.99K |
| 2025-04-23 | 1.19 | 1.23 | ↑$0.04 (2.94%) | 1.19 | 1.31 | 177.12K |
| 2025-04-22 | 1.17 | 1.17 | ↑$0.00 (0.00%) | 1.16 | 1.20 | 41.28K |
| 2025-04-21 | 1.17 | 1.16 | ↓$0.01 (-0.85%) | 1.13 | 1.19 | 91.01K |
| 2025-04-17 | 1.22 | 1.18 | ↓$0.04 (-3.28%) | 1.16 | 1.22 | 178.31K |
| 2025-04-16 | 1.18 | 1.19 | ↑$0.01 (0.85%) | 1.16 | 1.20 | 138.13K |
| 2025-04-15 | 1.15 | 1.18 | ↑$0.03 (2.61%) | 1.15 | 1.20 | 80.88K |
| 2025-04-14 | 1.18 | 1.16 | ↓$0.02 (-1.69%) | 1.12 | 1.19 | 107.65K |
| 2025-04-11 | 1.15 | 1.19 | ↑$0.04 (3.48%) | 1.13 | 1.19 | 40.66K |
| 2025-04-10 | 1.18 | 1.15 | ↓$0.03 (-2.54%) | 1.15 | 1.19 | 69.51K |
| 2025-04-09 | 1.14 | 1.22 | ↑$0.08 (7.02%) | 1.13 | 1.24 | 162.08K |
| 2025-04-08 | 1.25 | 1.14 | ↓$0.11 (-8.80%) | 1.13 | 1.25 | 133.07K |
| 2025-04-07 | 1.12 | 1.18 | ↑$0.06 (5.36%) | 1.12 | 1.20 | 185.76K |
| 2025-04-04 | 1.19 | 1.19 | ↑$0.00 (0.00%) | 1.11 | 1.19 | 154.78K |
| 2025-04-03 | 1.28 | 1.22 | ↓$0.06 (-4.69%) | 1.18 | 1.31 | 111K |
| 2025-04-02 | 1.28 | 1.31 | ↑$0.03 (2.34%) | 1.26 | 1.35 | 69.72K |
| 2025-04-01 | 1.26 | 1.29 | ↑$0.03 (2.38%) | 1.26 | 1.29 | 34.55K |
| 2025-03-31 | 1.27 | 1.26 | ↓$0.01 (-0.79%) | 1.22 | 1.32 | 105.20K |
Create an account or log in to view more rows.
$KIRK due for a spike!
$KIRK I warned everyone this company sucks
$KIRK Time to buy here
$KIRK good support.....
$KIRK used to this fuckery!! Not leaving no chance !
$KIRK always with good potential for a long term Hodl
$KIRK How can this stock move so little? Damn
$KIRK Powell save me
$KIRK go time
$KIRK green monday