Kirklands Inc (KIRK) Historical Stock Data
3.81 ↓0.04 (-1.04%)
As of February 2, 2023, 3:50pm EST.
Historical Data
In the past 30 trading days, KIRK is up 0.65% a day on average. There have been 15 days where Kirklands Inc closed green and 15 days where KIRK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 3.71 | 3.85 | ↑$0.14 (3.77%) | 3.67 | 3.88 | 102.25K |
| 2023-01-31 | 3.73 | 3.66 | ↓$0.07 (-1.88%) | 3.61 | 3.76 | 158.80K |
| 2023-01-30 | 3.67 | 3.66 | ↓$0.01 (-0.27%) | 3.62 | 3.83 | 167.22K |
| 2023-01-27 | 3.58 | 3.69 | ↑$0.11 (3.07%) | 3.58 | 3.80 | 126.77K |
| 2023-01-26 | 3.70 | 3.64 | ↓$0.06 (-1.62%) | 3.63 | 3.77 | 41.37K |
| 2023-01-25 | 3.66 | 3.68 | ↑$0.02 (0.55%) | 3.58 | 3.70 | 82.55K |
| 2023-01-24 | 3.61 | 3.68 | ↑$0.07 (1.94%) | 3.60 | 3.79 | 160.65K |
| 2023-01-23 | 3.58 | 3.60 | ↑$0.02 (0.56%) | 3.57 | 3.80 | 214.03K |
| 2023-01-20 | 3.46 | 3.52 | ↑$0.06 (1.73%) | 3.41 | 3.57 | 102.10K |
| 2023-01-19 | 3.51 | 3.48 | ↓$0.03 (-0.85%) | 3.46 | 3.56 | 107.62K |
| 2023-01-18 | 3.61 | 3.54 | ↓$0.07 (-1.94%) | 3.50 | 3.76 | 124.48K |
| 2023-01-17 | 3.53 | 3.60 | ↑$0.07 (1.98%) | 3.50 | 3.60 | 121.44K |
| 2023-01-13 | 3.31 | 3.51 | ↑$0.20 (6.04%) | 3.31 | 3.58 | 194.89K |
| 2023-01-12 | 3.38 | 3.38 | ↑$0.00 (0.00%) | 3.26 | 3.49 | 299.46K |
| 2023-01-11 | 3.60 | 3.41 | ↓$0.19 (-5.28%) | 3.38 | 3.69 | 516.76K |
| 2023-01-10 | 3.43 | 3.80 | ↑$0.37 (10.79%) | 3.43 | 3.84 | 262.15K |
| 2023-01-09 | 3.47 | 3.45 | ↓$0.02 (-0.58%) | 3.42 | 3.51 | 170.16K |
| 2023-01-06 | 3.58 | 3.48 | ↓$0.10 (-2.79%) | 3.38 | 3.58 | 157.54K |
| 2023-01-05 | 3.45 | 3.53 | ↑$0.08 (2.32%) | 3.44 | 3.60 | 120.19K |
| 2023-01-04 | 3.29 | 3.54 | ↑$0.25 (7.60%) | 3.29 | 3.55 | 168.77K |
| 2023-01-03 | 3.30 | 3.29 | ↓$0.01 (-0.30%) | 3.22 | 3.44 | 118.50K |
| 2022-12-30 | 3.01 | 3.30 | ↑$0.29 (9.63%) | 3.01 | 3.31 | 253.28K |
| 2022-12-29 | 3.03 | 3.03 | ↑$0.00 (0.00%) | 2.96 | 3.09 | 241.76K |
| 2022-12-28 | 3.05 | 2.98 | ↓$0.07 (-2.30%) | 2.96 | 3.19 | 273.74K |
| 2022-12-27 | 3.02 | 3.11 | ↑$0.09 (2.98%) | 2.91 | 3.13 | 295.34K |
| 2022-12-23 | 3.25 | 3.08 | ↓$0.17 (-5.23%) | 3.06 | 3.26 | 258.26K |
| 2022-12-22 | 3.41 | 3.27 | ↓$0.14 (-4.11%) | 3.17 | 3.41 | 311.16K |
| 2022-12-21 | 3.58 | 3.42 | ↓$0.16 (-4.47%) | 3.40 | 3.65 | 280.59K |
| 2022-12-20 | 3.60 | 3.56 | ↓$0.04 (-1.11%) | 3.48 | 3.68 | 210.88K |
| 2022-12-19 | 3.65 | 3.62 | ↓$0.03 (-0.82%) | 3.58 | 3.74 | 217.07K |
Create an account or log in to view more rows.
$KIRK this market love evrry dips let’s see
$KIRK bear trap
$KIRK added!
$KIRK cup and handle dont play
$KIRK recovery hasn’t even started yet.. imo
$KIRK push baby push!
$KIRK I like it
$KIRK the trend is your friend
until the end.
$KIRK The squeeze is coming
$KIRK I would not be a bear now