Free Trial

Kirkland's (KIRK) Stock Chart & Stock Price History

→ Top 5 Tech Stocks to Buy for 2024 (From Daily Market Alerts) (Ad)
Free KIRK Stock Alerts
$1.90
+0.03 (+1.60%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Kirkland's Stock Price Performance

5 Day
Performance
-14.99%
1 Month
Performance
+0.53%
3 Month
Performance
-29.10%
6 Month
Performance
-32.38%
Year-To-Date
Performance
-37.09%
1 Year
Performance
-36.03%
Receive KIRK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Kirkland's and its competitors with MarketBeat's FREE daily newsletter

Ad Augury Research
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is currently auctioning off CITGO (the winning bid will be announced on July 22nd).
Get all the details here.

KIRK Stock Chart for Sunday, June, 9, 2024

KIRK Chart by TradingView

Kirkland's Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$1.87$1.90
+1.60%		$2.18$1.85635,657 shs$24.78 million
06/06/2024$2.19$1.87
-14.61%		$2.17$1.85418,232 shs$24.39 million
06/05/2024$2.24$2.19
-2.01%		$2.25$2.08197,618 shs$28.56 million
06/04/2024$2.38$2.24
-6.09%		$2.40$2.2192,144 shs$29.14 million
06/03/2024$2.47$2.38
-3.64%		$2.56$2.32190,381 shs$31.04 million
05/31/2024$2.40$2.47
+2.92%		$2.57$2.32328,423 shs$32.21 million
05/30/2024$2.13$2.40
+12.68%		$2.45$2.15460,793 shs$31.30 million
05/29/2024$2.21$2.13
-3.62%		$2.21$2.04195,078 shs$27.78 million
05/28/2024$1.85$2.21
+19.46%		$2.26$1.901.18 million shs$28.82 million
05/27/2024$1.85$1.85$1.87$1.81313,300 shs$24.12 million
05/24/2024$1.85$1.85$1.87$1.81271,378 shs$24.12 million
05/23/2024$1.90$1.85
-2.63%		$1.91$1.85134,647 shs$24.12 million
05/22/2024$1.88$1.90
+1.06%		$1.93$1.8750,105 shs$24.78 million
05/21/2024$1.89$1.88
-0.53%		$1.89$1.8822,184 shs$24.52 million
05/20/2024$1.91$1.89
-0.79%		$1.91$1.8824,089 shs$24.65 million
05/17/2024$1.91$1.91
-0.26%		$1.95$1.8898,220 shs$24.84 million
05/16/2024$1.85$1.91
+3.24%		$1.91$1.8477,693 shs$24.91 million
05/15/2024$1.90$1.85
-2.63%		$1.93$1.85160,539 shs$24.12 million
05/14/2024$1.84$1.90
+3.26%		$1.94$1.84328,909 shs$24.57 million
05/13/2024$1.82$1.84
+1.10%		$1.88$1.83111,432 shs$23.78 million
05/10/2024$1.89$1.82
-3.70%		$1.90$1.7876,602 shs$23.53 million
05/09/2024$1.85$1.89
+2.16%		$1.94$1.8557,698 shs$24.43 million
05/08/2024$1.87$1.85
-1.07%		$1.87$1.8244,346 shs$23.91 million
05/07/2024$1.92$1.87
-2.60%		$1.95$1.8797,861 shs$24.18 million
05/06/2024$1.92$1.92$1.94$1.8866,506 shs$24.83 million
05/03/2024$1.96$1.92
-2.04%		$2.00$1.91161,543 shs$24.83 million
05/02/2024$1.90$1.96
+3.16%		$1.99$1.9064,588 shs$25.34 million
05/01/2024$1.91$1.90
-0.52%		$1.94$1.8556,922 shs$24.57 million
04/30/2024$1.95$1.91
-2.05%		$1.96$1.88109,843 shs$24.70 million
04/29/2024$1.94$1.95
+0.52%		$2.08$1.9484,180 shs$25.21 million
04/26/2024$1.95$1.94
-0.51%		$2.10$1.90250,495 shs$25.08 million
04/25/2024$1.98$1.95
-1.52%		$2.00$1.89286,096 shs$25.21 million
04/24/2024$2.27$1.98
-12.78%		$2.29$1.97168,272 shs$25.60 million
04/23/2024$1.89$2.27
+20.11%		$2.46$1.89420,927 shs$29.35 million
04/22/2024$1.92$1.89
-1.31%		$1.93$1.8541,006 shs$24.44 million
04/19/2024$1.97$1.92
-2.79%		$2.00$1.85149,573 shs$24.75 million
04/18/2024$1.96$1.97
+0.51%		$1.99$1.9381,797 shs$25.47 million
04/17/2024$2.05$1.96
-4.39%		$2.11$1.83142,643 shs$25.34 million
04/16/2024$2.17$2.05
-5.53%		$2.19$2.0284,308 shs$26.51 million
04/15/2024$2.34$2.17
-7.26%		$2.35$2.1385,914 shs$28.06 million
Breaking - The US Gov. Seized CITGO (Ad)

Do you want an investment that can double or triple your money in the next three months? The US Court is currently auctioning off CITGO (the winning bid will be announced on July 22nd).

Get all the details here.
04/12/2024$2.35$2.34
-0.43%		$2.39$2.30113,845 shs$30.26 million
04/11/2024$2.34$2.35
+0.43%		$2.39$2.30135,139 shs$30.39 million
04/10/2024$2.34$2.34$2.36$2.2731,698 shs$30.26 million
04/09/2024$2.26$2.34
+3.54%		$2.41$2.27129,104 shs$30.25 million
04/08/2024$2.27$2.26
-0.44%		$2.34$2.25124,349 shs$29.22 million
04/05/2024$2.33$2.27
-2.58%		$2.34$2.2372,602 shs$29.35 million
04/04/2024$2.35$2.33
-0.85%		$2.43$2.3037,578 shs$30.13 million
04/03/2024$2.37$2.35
-0.84%		$2.43$2.3390,441 shs$30.39 million
04/02/2024$2.43$2.37
-2.47%		$2.44$2.32116,301 shs$30.62 million
04/01/2024$2.41$2.43
+0.83%		$2.46$2.40115,679 shs$31.40 million
03/29/2024$2.41$2.41$2.48$2.36126,702 shs$31.15 million
03/28/2024$2.36$2.41
+2.12%		$2.48$2.36126,701 shs$31.14 million
03/27/2024$2.39$2.36
-1.26%		$2.41$2.31112,319 shs$30.49 million
03/26/2024$2.33$2.39
+2.58%		$2.42$2.32203,500 shs$30.88 million
03/25/2024$2.54$2.33
-8.27%		$2.63$2.30351,729 shs$30.10 million
03/22/2024$2.57$2.54
-0.97%		$2.62$2.50394,257 shs$32.82 million
03/21/2024$2.50$2.57
+2.60%		$3.00$2.50806,794 shs$33.14 million
03/20/2024$2.49$2.50
+0.40%		$2.56$2.40105,630 shs$32.31 million
03/19/2024$2.50$2.49
-0.40%		$2.53$2.4280,799 shs$32.17 million
03/18/2024$2.46$2.50
+1.63%		$2.55$2.37137,901 shs$32.30 million
03/15/2024$2.54$2.46
-3.15%		$2.66$2.45310,032 shs$31.79 million
03/14/2024$2.59$2.54
-1.93%		$2.68$2.51120,270 shs$32.82 million
03/13/2024$2.59$2.59$2.71$2.58104,562 shs$33.46 million
03/12/2024$2.65$2.59
-2.26%		$2.66$2.58106,882 shs$33.46 million
03/11/2024$2.68$2.65
-1.12%		$2.76$2.6561,562 shs$34.24 million
03/08/2024$2.69$2.68
-0.37%		$2.80$2.5880,487 shs$34.63 million

Related Companies:
This page (NASDAQ:KIRK) was last updated on 6/9/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Gold Set to EXPLODE!
The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing ...
Gold Safe Exchange | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Urgent alert: open this for a huge profit potential
This groundbreaking technology that Tim calls “Inception” isn’t being talked about anywhere… not on Fox, Yahoo...
Timothy Sykes | Sponsored