Kirklands Inc (KIRK) Historical Stock Data

1.96 ↓0.02 (-1.01%)

As of April 25, 2024, 3:58pm EST.

Historical Data

In the past 30 trading days, KIRK is down -1.51% a day on average. There have been 9 days where Kirklands Inc closed green and 21 days where KIRK closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-24	2.22	1.98	↓$0.24 (-10.81%)	1.97	2.29	168.52K
2024-04-23	1.89	2.27	↑$0.38 (20.11%)	1.89	2.46	423.67K
2024-04-22	1.93	1.89	↓$0.04 (-2.07%)	1.85	1.93	41.02K
2024-04-19	1.97	1.92	↓$0.05 (-2.79%)	1.85	2.00	149.63K
2024-04-18	1.99	1.97	↓$0.02 (-1.01%)	1.93	1.99	81.90K
2024-04-17	2.10	1.96	↓$0.14 (-6.67%)	1.83	2.11	142.70K
2024-04-16	2.16	2.05	↓$0.11 (-5.09%)	2.02	2.19	84.40K
2024-04-15	2.35	2.17	↓$0.18 (-7.66%)	2.13	2.35	85.91K
2024-04-12	2.38	2.34	↓$0.04 (-1.68%)	2.30	2.39	113.87K
2024-04-11	2.36	2.35	↓$0.01 (-0.42%)	2.29	2.39	135.14K
2024-04-10	2.28	2.34	↑$0.06 (2.63%)	2.27	2.36	32.05K
2024-04-09	2.27	2.34	↑$0.07 (3.08%)	2.27	2.41	129.11K
2024-04-08	2.30	2.26	↓$0.04 (-1.74%)	2.25	2.34	124.35K
2024-04-05	2.34	2.27	↓$0.07 (-2.99%)	2.23	2.34	72.86K
2024-04-04	2.38	2.33	↓$0.05 (-2.10%)	2.30	2.43	37.63K
2024-04-03	2.37	2.35	↓$0.02 (-0.84%)	2.33	2.43	91.66K
2024-04-02	2.43	2.37	↓$0.06 (-2.47%)	2.32	2.44	116.35K
2024-04-01	2.46	2.43	↓$0.03 (-1.22%)	2.40	2.47	116.33K
2024-03-28	2.39	2.41	↑$0.02 (0.84%)	2.36	2.48	126.70K
2024-03-27	2.39	2.36	↓$0.03 (-1.26%)	2.31	2.41	112.51K
2024-03-26	2.33	2.39	↑$0.06 (2.58%)	2.32	2.42	203.67K
2024-03-25	2.62	2.33	↓$0.29 (-11.07%)	2.30	2.63	351.75K
2024-03-22	2.56	2.54	↓$0.02 (-0.78%)	2.50	2.62	394.42K
2024-03-21	2.90	2.57	↓$0.34 (-11.55%)	2.50	3.00	806.89K
2024-03-20	2.42	2.50	↑$0.08 (3.31%)	2.40	2.56	107.83K
2024-03-19	2.48	2.49	↑$0.01 (0.40%)	2.42	2.53	80.81K
2024-03-18	2.42	2.50	↑$0.08 (3.31%)	2.37	2.55	137.93K
2024-03-15	2.60	2.46	↓$0.14 (-5.38%)	2.45	2.66	310.40K
2024-03-14	2.59	2.54	↓$0.05 (-1.93%)	2.51	2.68	120.52K
2024-03-13	2.59	2.59	↑$0.00 (0.00%)	2.58	2.71	104.58K