Kirklands Inc (KIRK) Historical Stock Data
1.66 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KIRK is up 0.75% 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 |
|---|---|---|---|---|---|---|
| 2025-07-28 | 1.61 | 1.66 | ↑$0.05 (3.11%) | 1.53 | 1.73 | 1.10M |
| 2025-07-25 | 1.58 | 1.49 | ↓$0.09 (-5.70%) | 1.48 | 1.62 | 281.80K |
| 2025-07-24 | 1.78 | 1.57 | ↓$0.21 (-11.80%) | 1.54 | 1.79 | 421.96K |
| 2025-07-23 | 2.00 | 1.83 | ↓$0.17 (-8.50%) | 1.59 | 2.26 | 1.86M |
| 2025-07-22 | 1.46 | 1.84 | ↑$0.38 (26.03%) | 1.43 | 1.99 | 4.33M |
| 2025-07-21 | 1.20 | 1.43 | ↑$0.23 (19.17%) | 1.19 | 1.44 | 686.68K |
| 2025-07-18 | 1.21 | 1.20 | ↓$0.01 (-0.83%) | 1.19 | 1.22 | 37.82K |
| 2025-07-17 | 1.15 | 1.20 | ↑$0.05 (4.35%) | 1.15 | 1.22 | 159.40K |
| 2025-07-16 | 1.18 | 1.16 | ↓$0.02 (-1.69%) | 1.13 | 1.19 | 95.03K |
| 2025-07-15 | 1.18 | 1.16 | ↓$0.02 (-1.69%) | 1.15 | 1.18 | 79.49K |
| 2025-07-14 | 1.21 | 1.18 | ↓$0.03 (-2.48%) | 1.17 | 1.22 | 98.74K |
| 2025-07-11 | 1.20 | 1.21 | ↑$0.01 (0.83%) | 1.18 | 1.22 | 97.80K |
| 2025-07-10 | 1.18 | 1.20 | ↑$0.02 (1.69%) | 1.18 | 1.21 | 77.99K |
| 2025-07-09 | 1.19 | 1.18 | ↓$0.01 (-0.84%) | 1.17 | 1.19 | 76.55K |
| 2025-07-08 | 1.18 | 1.18 | ↑$0.00 (0.00%) | 1.17 | 1.20 | 69.76K |
| 2025-07-07 | 1.21 | 1.18 | ↓$0.03 (-2.48%) | 1.16 | 1.21 | 78.95K |
| 2025-07-03 | 1.19 | 1.21 | ↑$0.02 (1.68%) | 1.19 | 1.23 | 135.78K |
| 2025-07-02 | 1.14 | 1.19 | ↑$0.05 (4.39%) | 1.12 | 1.20 | 271.80K |
| 2025-07-01 | 1.09 | 1.14 | ↑$0.05 (4.59%) | 1.09 | 1.16 | 97.41K |
| 2025-06-30 | 1.08 | 1.08 | ↑$0.00 (0.00%) | 1.07 | 1.12 | 180.01K |
| 2025-06-27 | 1.07 | 1.10 | ↑$0.03 (2.80%) | 1.07 | 1.11 | 104.24K |
| 2025-06-26 | 1.07 | 1.08 | ↑$0.01 (0.93%) | 1.07 | 1.11 | 153.07K |
| 2025-06-25 | 1.06 | 1.07 | ↑$0.01 (0.94%) | 1.06 | 1.10 | 118.29K |
| 2025-06-24 | 1.07 | 1.06 | ↓$0.01 (-0.93%) | 1.06 | 1.08 | 260.11K |
| 2025-06-23 | 1.09 | 1.05 | ↓$0.04 (-3.67%) | 1.05 | 1.11 | 232.17K |
| 2025-06-20 | 1.11 | 1.09 | ↓$0.02 (-1.80%) | 1.07 | 1.12 | 306.06K |
| 2025-06-18 | 1.10 | 1.11 | ↑$0.01 (0.91%) | 1.10 | 1.15 | 222.95K |
| 2025-06-17 | 1.18 | 1.09 | ↓$0.09 (-7.55%) | 1.08 | 1.21 | 700.23K |
| 2025-06-16 | 1.21 | 1.27 | ↑$0.06 (4.96%) | 1.20 | 1.28 | 467.37K |
| 2025-06-13 | 1.24 | 1.19 | ↓$0.05 (-4.03%) | 1.19 | 1.25 | 137.62K |
Create an account or log in to view more rows.
$KIRK buying time
added
$KIRK I like green candles on my birthday cake
$KIRK buy and hodl friends. we may be early
but we are not wrong. very soon.
$KIRK looks like a loading
$KIRK bought more
$KIRK going green
$KIRK This stock is the golden ticket.
$KIRK due for a spike!
$KIRK I warned everyone this company sucks
$KIRK Time to buy here