Free Trial

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

→ Protect Yourself While There’s Still Time … (From Weiss Ratings) (Ad)
Free KIRK Stock Alerts
$1.94
-0.01 (-0.51%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Kirkland's Stock Price Performance

5 Day
Performance
+2.65%
1 Month
Performance
-17.80%
3 Month
Performance
-35.76%
6 Month
Performance
+20.50%
Year-To-Date
Performance
-35.76%
1 Year
Performance
-36.81%
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 Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

KIRK Stock Chart for Saturday, April, 27, 2024

KIRK Chart by TradingView

Kirkland's Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/07/2024$2.61$2.69
+3.07%		$2.74$2.6090,340 shs$34.76 million
03/06/2024$2.65$2.61
-1.51%		$2.66$2.6055,661 shs$33.72 million
03/05/2024$2.64$2.65
+0.38%		$2.68$2.6258,885 shs$34.24 million
03/04/2024$2.67$2.64
-1.12%		$2.78$2.63126,028 shs$34.11 million
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
03/01/2024$2.67$2.67$2.75$2.6245,595 shs$34.51 million
02/29/2024$2.81$2.67
-4.98%		$2.86$2.60194,978 shs$34.50 million
02/28/2024$2.81$2.81$2.89$2.78114,582 shs$36.31 million
02/27/2024$2.61$2.81
+7.66%		$2.83$2.6264,854 shs$36.31 million
02/26/2024$2.61$2.61$2.72$2.6140,529 shs$33.72 million
02/23/2024$2.58$2.61
+1.16%		$2.65$2.38254,037 shs$33.72 million
02/22/2024$2.65$2.58
-2.64%		$2.68$2.5599,754 shs$33.33 million
02/21/2024$2.75$2.65
-3.64%		$2.80$2.63178,534 shs$34.24 million
02/20/2024$2.83$2.75
-2.83%		$2.83$2.7199,917 shs$35.53 million
02/19/2024$2.83$2.83$2.89$2.77164,800 shs$36.56 million
02/16/2024$2.84$2.83
-0.35%		$2.89$2.77164,844 shs$36.56 million
02/15/2024$2.85$2.84
-0.35%		$2.94$2.8060,095 shs$36.70 million
02/14/2024$2.89$2.85
-1.38%		$2.95$2.81107,526 shs$36.82 million
02/13/2024$2.98$2.89
-3.02%		$2.97$2.8570,413 shs$37.34 million
02/12/2024$2.83$2.98
+5.30%		$3.05$2.82306,962 shs$38.50 million
02/09/2024$2.80$2.83
+1.07%		$2.91$2.7445,857 shs$36.56 million
02/08/2024$2.91$2.80
-3.78%		$2.93$2.80119,195 shs$36.18 million
02/07/2024$3.07$2.91
-5.21%		$3.07$2.82152,992 shs$37.60 million
02/06/2024$3.01$3.07
+1.99%		$3.14$2.9670,497 shs$39.66 million
02/05/2024$3.08$3.01
-2.27%		$3.10$2.88216,778 shs$38.89 million
02/02/2024$3.10$3.08
-0.65%		$3.25$3.08115,955 shs$39.79 million
02/01/2024$3.30$3.10
-6.06%		$3.26$3.0392,094 shs$40.06 million
01/31/2024$3.10$3.30
+6.45%		$3.30$3.03281,186 shs$42.64 million
01/30/2024$3.06$3.10
+1.31%		$3.15$2.95156,153 shs$40.05 million
01/29/2024$3.02$3.06
+1.32%		$3.08$2.9497,786 shs$39.54 million
01/26/2024$2.98$3.02
+1.34%		$3.15$2.96206,490 shs$39.02 million

Related Companies:
This page (NASDAQ:KIRK) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry