Dark

KIRK
Kirkland's Inc
stock NASDAQ

Inactive

Jul 28, 2025

1.66USD+11.409%(+0.17)1,102,439

Pre-market

0.00USD-100.000%(-1.49)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-28	1.6100	1.7300	1.5300	1.6600	+11.409%	1,102,439	0.000%
2025-07-25	1.5800	1.6200	1.4800	1.4900	-5.096%	281,799	+11.409%
2025-07-24	1.7800	1.7859	1.5400	1.5700	-14.208%	422,036	+5.732%
2025-07-23	2.0000	2.2600	1.5900	1.8300	-0.543%	1,855,352	-9.290%
2025-07-22	1.4600	1.9900	1.4300	1.8400	+28.671%	4,356,141	-9.783%
2025-07-21	1.2000	1.4400	1.1910	1.4300	+19.167%	686,849	+16.084%
2025-07-18	1.2100	1.2190	1.1900	1.2000	0.000%	38,722	+38.333%
2025-07-17	1.1500	1.2203	1.1500	1.2000	+3.448%	160,003	+38.333%
2025-07-16	1.1800	1.1900	1.1301	1.1600	0.000%	95,384	+43.103%
2025-07-15	1.1800	1.1800	1.1505	1.1600	-1.695%	79,494	+43.103%
2025-07-14	1.2100	1.2195	1.1700	1.1800	-2.479%	98,841	+40.678%
2025-07-11	1.2000	1.2200	1.1800	1.2100	+0.833%	97,804	+37.190%
2025-07-10	1.1800	1.2100	1.1800	1.2000	+1.695%	78,094	+38.333%
2025-07-09	1.1900	1.1900	1.1700	1.1800	0.000%	76,552	+40.678%
2025-07-08	1.1800	1.2000	1.1700	1.1800	0.000%	70,761	+40.678%
2025-07-07	1.2100	1.2122	1.1600	1.1800	-2.479%	79,067	+40.678%
2025-07-03	1.1900	1.2300	1.1850	1.2100	+1.681%	135,777	+37.190%
2025-07-02	1.1400	1.2000	1.1200	1.1900	+4.386%	272,803	+39.496%
2025-07-01	1.0900	1.1600	1.0900	1.1400	+5.556%	97,411	+45.614%
2025-06-30	1.0800	1.1200	1.0700	1.0800	-1.818%	180,063	+53.704%
2025-06-27	1.0700	1.1100	1.0700	1.1000	+1.852%	104,248	+50.909%
2025-06-26	1.0700	1.1100	1.0700	1.0800	+0.935%	153,138	+53.704%
2025-06-25	1.0600	1.1000	1.0600	1.0700	+0.943%	118,290	+55.140%
2025-06-24	1.0700	1.0800	1.0600	1.0600	+0.952%	260,113	+56.604%
2025-06-23	1.0900	1.1100	1.0500	1.0500	-3.670%	232,275	+58.095%
2025-06-20	1.1100	1.1200	1.0700	1.0900	-1.802%	326,126	+52.294%
2025-06-18	1.1000	1.1500	1.1000	1.1100	+1.835%	222,947	+49.550%
2025-06-17	1.1790	1.2088	1.0800	1.0900	-14.173%	700,363	+52.294%
2025-06-16	1.2100	1.2800	1.2000	1.2700	+6.723%	470,807	+30.709%
2025-06-13	1.2400	1.2499	1.1900	1.1900	-4.800%	137,639	+39.496%
2025-06-12	1.2700	1.2700	1.2337	1.2500	-2.344%	54,249	+32.800%
2025-06-11	1.2500	1.2800	1.2500	1.2800	+2.400%	152,384	+29.688%
2025-06-10	1.2500	1.2599	1.2000	1.2500	-0.794%	76,348	+32.800%
2025-06-09	1.3200	1.3200	1.2000	1.2600	-4.545%	223,615	+31.746%
2025-06-06	1.1700	1.3300	1.1700	1.3200	+12.821%	650,048	+25.758%
2025-06-05	1.1600	1.1800	1.1300	1.1700	+1.739%	325,489	+41.880%
2025-06-04	1.1300	1.1600	1.0900	1.1500	+2.679%	297,340	+44.348%
2025-06-03	1.1000	1.1400	1.0900	1.1200	+2.752%	373,364	+48.214%
2025-06-02	1.0800	1.1000	1.0600	1.0900	+1.869%	249,816	+52.294%
2025-05-30	1.1000	1.1200	1.0600	1.0700	0.000%	116,034	+55.140%
2025-05-29	1.1000	1.1100	1.0600	1.0700	-2.727%	227,882	+55.140%
2025-05-28	1.1500	1.1500	1.0900	1.1000	-4.348%	381,431	+50.909%
2025-05-27	1.1600	1.1700	1.1100	1.1500	+0.877%	237,937	+44.348%
2025-05-23	1.1500	1.1700	1.1300	1.1400	-1.724%	124,787	+45.614%
2025-05-22	1.1500	1.1700	1.1300	1.1600	+0.870%	127,758	+43.103%
2025-05-21	1.1700	1.2000	1.1400	1.1500	-3.361%	155,737	+44.348%
2025-05-20	1.1800	1.1996	1.1800	1.1900	+2.586%	38,281	+39.496%
2025-05-19	1.2000	1.2100	1.1600	1.1600	-3.333%	93,528	+43.103%
2025-05-16	1.2000	1.2299	1.1900	1.2000	-0.826%	108,240	+38.333%
2025-05-15	1.2000	1.2100	1.1700	1.2100	+2.542%	101,897	+37.190%
2025-05-14	1.2100	1.2300	1.1600	1.1800	-2.479%	171,391	+40.678%
2025-05-13	1.2100	1.2440	1.1900	1.2100	+0.833%	108,503	+37.190%
2025-05-12	1.2500	1.2600	1.1900	1.2000	+1.695%	195,911	+38.333%
2025-05-09	1.2000	1.2400	1.1500	1.1800	-0.840%	136,119	+40.678%
2025-05-08	1.1700	1.2100	1.1421	1.1900	+2.586%	135,147	+39.496%
2025-05-07	1.1600	1.1800	1.1300	1.1600	+2.655%	131,388	+43.103%
2025-05-06	1.1900	1.1906	1.1300	1.1300	-3.419%	145,342	+46.903%
2025-05-05	1.2400	1.2489	1.1400	1.1700	-4.878%	319,759	+41.880%
2025-05-02	1.2800	1.2888	1.2000	1.2300	-1.600%	153,788	+34.959%
2025-05-01	1.3000	1.3000	1.1971	1.2500	-10.072%	353,602	+32.800%
2025-04-30	1.3300	1.4100	1.3300	1.3900	+1.460%	91,515	+19.424%
2025-04-29	1.4300	1.4500	1.3100	1.3700	-2.837%	220,297	+21.168%
2025-04-28	1.2900	1.4800	1.2900	1.4100	+8.462%	329,953	+17.730%
2025-04-25	1.2700	1.3094	1.2498	1.3000	+3.175%	75,794	+27.692%
2025-04-24	1.2300	1.2698	1.2210	1.2600	+2.857%	63,988	+31.746%
2025-04-23	1.1900	1.3100	1.1900	1.2250	+4.701%	177,115	+35.510%
2025-04-22	1.1700	1.2000	1.1600	1.1700	+0.862%	41,281	+41.880%
2025-04-21	1.1700	1.1944	1.1300	1.1600	-1.695%	91,659	+43.103%
2025-04-17	1.2200	1.2200	1.1600	1.1800	-0.840%	178,311	+40.678%
2025-04-16	1.1800	1.2000	1.1600	1.1900	+0.847%	142,678	+39.496%
2025-04-15	1.1500	1.2000	1.1500	1.1800	+1.724%	80,875	+40.678%
2025-04-14	1.1800	1.1900	1.1200	1.1600	-2.521%	107,648	+43.103%
2025-04-11	1.1500	1.1900	1.1300	1.1900	+3.478%	40,661	+39.496%
2025-04-10	1.1800	1.1900	1.1500	1.1500	-5.738%	69,507	+44.348%
2025-04-09	1.1400	1.2400	1.1300	1.2200	+7.018%	162,121	+36.066%
2025-04-08	1.2500	1.2500	1.1250	1.1400	-3.390%	133,074	+45.614%
2025-04-07	1.1200	1.2000	1.1200	1.1800	-0.840%	187,761	+40.678%
2025-04-04	1.1900	1.1900	1.1100	1.1900	-2.459%	154,802	+39.496%
2025-04-03	1.2800	1.3113	1.1800	1.2200	-6.870%	111,009	+36.066%
2025-04-02	1.2800	1.3500	1.2600	1.3100	+1.550%	69,924	+26.718%
2025-04-01	1.2600	1.2900	1.2600	1.2900	+2.381%	34,654	+28.682%
2025-03-31	1.2700	1.3200	1.2200	1.2600	-2.326%	105,203	+31.746%
2025-03-28	1.3400	1.3500	1.2697	1.2900	-5.839%	57,980	+28.682%
2025-03-27	1.3300	1.3700	1.3100	1.3700	+3.008%	57,868	+21.168%
2025-03-26	1.4000	1.4000	1.3112	1.3300	-4.317%	43,503	+24.812%
2025-03-25	1.3600	1.3900	1.3500	1.3900	+1.460%	65,122	+19.424%
2025-03-24	1.4000	1.4000	1.3100	1.3700	0.000%	119,550	+21.168%
2025-03-21	1.3100	1.3900	1.3100	1.3700	+2.239%	62,144	+21.168%
2025-03-20	1.3100	1.4100	1.3000	1.3400	0.000%	184,502	+23.881%
2025-03-19	1.3200	1.3400	1.2800	1.3400	+3.077%	52,251	+23.881%
2025-03-18	1.3500	1.4170	1.2900	1.3000	-3.704%	75,356	+27.692%
2025-03-17	1.3100	1.3700	1.2900	1.3500	+5.469%	228,524	+22.963%
2025-03-14	1.3200	1.3550	1.2400	1.2800	+0.787%	144,878	+29.688%
2025-03-13	1.2200	1.4000	1.2000	1.2700	+5.833%	342,068	+30.709%
2025-03-12	1.1400	1.2100	1.1201	1.2000	+7.143%	145,551	+38.333%
2025-03-11	1.1200	1.1499	1.1000	1.1200	+1.818%	84,532	+48.214%
2025-03-10	1.1900	1.1900	1.1000	1.1000	-7.563%	198,662	+50.909%
2025-03-07	1.2300	1.2503	1.1700	1.1900	-3.252%	127,091	+39.496%
2025-03-06	1.2900	1.3200	1.2200	1.2300	-4.651%	204,334	+34.959%
2025-03-05	1.3000	1.3099	1.2500	1.2900	-0.386%	321,325	+28.682%
2025-03-04	1.3100	1.3200	1.2269	1.2950	-2.632%	196,419	+28.185%
2025-03-03	1.4000	1.4100	1.3100	1.3300	-2.920%	140,482	+24.812%
2025-02-28	1.4200	1.4300	1.3700	1.3700	-0.725%	146,374	+21.168%
2025-02-27	1.4200	1.4480	1.3800	1.3800	-2.817%	126,153	+20.290%
2025-02-26	1.4200	1.4500	1.4200	1.4200	-2.069%	58,712	+16.901%
2025-02-25	1.4400	1.5000	1.4000	1.4500	+2.113%	112,300	+14.483%
2025-02-24	1.4700	1.4700	1.3950	1.4200	-2.740%	123,462	+16.901%
2025-02-21	1.5300	1.5400	1.4600	1.4600	-3.947%	130,628	+13.699%
2025-02-20	1.4800	1.5300	1.4800	1.5200	0.000%	77,487	+9.211%
2025-02-19	1.5000	1.5300	1.4700	1.5200	+2.703%	149,522	+9.211%
2025-02-18	1.5500	1.5500	1.4700	1.4800	-4.516%	433,961	+12.162%
2025-02-14	1.5500	1.5629	1.5300	1.5500	-0.641%	70,455	+7.097%
2025-02-13	1.5700	1.5800	1.5305	1.5600	+0.645%	79,123	+6.410%
2025-02-12	1.5400	1.5700	1.5299	1.5500	-0.322%	130,323	+7.097%
2025-02-11	1.5600	1.5803	1.5100	1.5550	+0.974%	97,989	+6.752%
2025-02-10	1.5600	1.6000	1.5150	1.5400	-1.911%	164,917	+7.792%
2025-02-07	1.5900	1.6200	1.5550	1.5700	-0.633%	185,633	+5.732%
2025-02-06	1.7100	1.7100	1.5700	1.5800	-3.951%	425,648	+5.063%
2025-02-05	1.5500	1.6650	1.5500	1.6450	+6.818%	1,507,552	+0.912%
2025-02-04	1.5200	1.5400	1.5044	1.5400	+1.316%	68,748	+7.792%
2025-02-03	1.5300	1.5300	1.4810	1.5200	-1.299%	83,202	+9.211%
2025-01-31	1.5700	1.5726	1.5400	1.5400	-1.282%	43,509	+7.792%
2025-01-30	1.5700	1.5700	1.5410	1.5600	+0.645%	22,098	+6.410%
2025-01-29	1.5600	1.5699	1.5398	1.5500	-0.641%	41,830	+7.097%
2025-01-28	1.5700	1.5995	1.5452	1.5600	0.000%	43,144	+6.410%
2025-01-27	1.6600	1.6600	1.5000	1.5600	-2.500%	244,990	+6.410%
2025-01-24	1.5600	1.6200	1.5600	1.6000	+2.564%	64,459	+3.750%
2025-01-23	1.5700	1.6000	1.5600	1.5600	-0.637%	59,398	+6.410%
2025-01-22	1.5700	1.5894	1.5566	1.5700	0.000%	72,970	+5.732%
2025-01-21	1.5900	1.6200	1.5500	1.5700	0.000%	59,449	+5.732%
2025-01-17	1.5900	1.6000	1.5600	1.5700	-0.633%	41,777	+5.732%
2025-01-16	1.5500	1.5900	1.5300	1.5800	+1.935%	68,305	+5.063%
2025-01-15	1.5500	1.5500	1.5100	1.5500	+1.974%	81,584	+7.097%
2025-01-14	1.5500	1.5723	1.5000	1.5200	+0.662%	99,417	+9.211%
2025-01-13	1.6400	1.6400	1.5100	1.5100	-7.927%	236,693	+9.934%
2025-01-10	1.6500	1.6556	1.6100	1.6400	-0.606%	202,414	+1.220%
2025-01-08	1.6600	1.6800	1.6300	1.6500	-1.198%	77,605	+0.606%
2025-01-07	1.6600	1.6900	1.6300	1.6700	+1.829%	99,035	-0.599%
2025-01-06	1.6600	1.7700	1.6200	1.6400	-1.205%	274,800	+1.220%
2025-01-03	1.6900	1.7000	1.6500	1.6600	+0.606%	95,905	0.000%
2025-01-02	1.7000	1.7244	1.6200	1.6500	+1.852%	81,342	+0.606%
2024-12-31	1.6700	1.6999	1.6200	1.6200	-1.818%	120,208	+2.469%
2024-12-30	1.6800	1.7100	1.6500	1.6500	-2.941%	117,745	+0.606%
2024-12-27	1.7000	1.7900	1.6600	1.7000	-1.163%	110,642	-2.353%
2024-12-26	1.6900	1.7503	1.6900	1.7200	-0.578%	68,075	-3.488%
2024-12-24	1.7200	1.7400	1.7000	1.7300	+0.581%	56,109	-4.046%
2024-12-23	1.7400	1.7685	1.6850	1.7200	-0.578%	78,398	-3.488%
2024-12-20	1.7300	1.8100	1.7150	1.7300	+1.170%	82,037	-4.046%
2024-12-19	1.7400	1.8099	1.6921	1.7100	+0.588%	57,478	-2.924%
2024-12-18	1.7600	1.8350	1.6900	1.7000	-5.028%	266,296	-2.353%
2024-12-17	1.8300	1.8300	1.7399	1.7900	-2.186%	141,773	-7.263%
2024-12-16	1.7300	1.8450	1.7300	1.8300	+5.780%	295,982	-9.290%
2024-12-13	1.7600	1.8000	1.7000	1.7300	-3.352%	109,844	-4.046%
2024-12-12	1.8100	1.8400	1.7800	1.7900	-1.105%	90,345	-7.263%
2024-12-11	1.7800	1.8250	1.7500	1.8100	+1.685%	98,647	-8.287%
2024-12-10	1.9000	1.9400	1.7600	1.7800	-6.316%	268,463	-6.742%
2024-12-09	1.9700	2.0300	1.8800	1.9000	-3.797%	211,136	-12.632%
2024-12-06	1.9600	2.0900	1.7600	1.9750	-2.228%	1,163,772	-15.949%
2024-12-05	1.9500	2.1000	1.9400	2.0200	+1.508%	459,967	-17.822%
2024-12-04	1.8000	1.9950	1.8000	1.9900	+10.556%	287,979	-16.583%
2024-12-03	1.8000	1.8199	1.7500	1.8000	+1.124%	129,023	-7.778%
2024-12-02	1.7900	1.8197	1.7300	1.7800	-0.559%	146,447	-6.742%
2024-11-29	1.7700	1.8269	1.7500	1.7900	+2.286%	66,126	-7.263%
2024-11-27	1.7300	1.8000	1.7100	1.7500	+2.339%	108,561	-5.143%
2024-11-26	1.7300	1.7696	1.7000	1.7100	-2.286%	78,407	-2.924%
2024-11-25	1.6900	1.8400	1.6600	1.7500	+6.061%	243,988	-5.143%
2024-11-22	1.6300	1.6810	1.6000	1.6500	+3.774%	146,978	+0.606%
2024-11-21	1.5700	1.6100	1.5500	1.5900	0.000%	87,292	+4.403%
2024-11-20	1.5900	1.6000	1.5700	1.5900	0.000%	37,916	+4.403%
2024-11-19	1.6000	1.6187	1.5500	1.5900	-0.625%	88,631	+4.403%
2024-11-18	1.5900	1.6300	1.5800	1.6000	+0.629%	53,074	+3.750%
2024-11-15	1.6100	1.6200	1.5504	1.5900	-1.852%	128,826	+4.403%
2024-11-14	1.6700	1.6800	1.6000	1.6200	-2.994%	163,495	+2.469%
2024-11-13	1.6000	1.6800	1.6000	1.6700	+1.212%	209,128	-0.599%
2024-11-12	1.6900	1.7400	1.6400	1.6500	-4.070%	181,825	+0.606%
2024-11-11	1.8000	1.8306	1.6500	1.7200	-3.371%	245,265	-3.488%
2024-11-08	1.8000	1.8000	1.6611	1.7800	+2.299%	217,660	-6.742%
2024-11-07	1.6400	1.7800	1.6400	1.7400	+5.455%	156,274	-4.598%
2024-11-06	1.6800	1.6900	1.5900	1.6500	+4.430%	232,067	+0.606%
2024-11-05	1.5300	1.6800	1.5300	1.5800	+4.636%	200,705	+5.063%
2024-11-04	1.6000	1.6800	1.5000	1.5100	-5.031%	443,412	+9.934%
2024-11-01	1.6300	1.6607	1.5800	1.5900	-0.625%	141,091	+4.403%
2024-10-31	1.6700	1.7689	1.5900	1.6000	-2.439%	178,713	+3.750%
2024-10-30	1.7500	1.7900	1.6400	1.6400	-6.286%	200,306	+1.220%
2024-10-29	1.8500	1.8899	1.7200	1.7500	-6.417%	196,269	-5.143%
2024-10-28	1.8700	1.9000	1.8400	1.8700	+1.630%	326,473	-11.230%
2024-10-25	1.9100	1.9600	1.7800	1.8400	-2.646%	182,755	-9.783%
2024-10-24	2.0000	2.0000	1.8800	1.8900	-4.545%	138,073	-12.169%
2024-10-23	2.0900	2.1100	1.9400	1.9800	-3.883%	180,206	-16.162%
2024-10-22	2.1500	2.3000	2.0400	2.0600	-2.370%	250,671	-19.417%
2024-10-21	2.4000	2.5000	2.0300	2.1100	+6.030%	1,072,863	-21.327%
2024-10-18	1.9600	2.0099	1.9600	1.9900	+1.531%	26,561	-16.583%
2024-10-17	1.9900	2.0000	1.9500	1.9600	-1.508%	43,315	-15.306%
2024-10-16	1.9400	2.0500	1.9300	1.9900	+2.583%	105,582	-16.583%
2024-10-15	2.0100	2.0350	1.9300	1.9399	-3.965%	72,587	-14.429%
2024-10-14	2.0600	2.0600	2.0082	2.0200	-1.942%	43,763	-17.822%
2024-10-11	2.0100	2.0634	1.9900	2.0600	+3.518%	38,333	-19.417%
2024-10-10	2.0200	2.0304	1.9850	1.9900	-2.927%	33,307	-16.583%
2024-10-09	2.0300	2.0784	1.9850	2.0500	+0.985%	37,033	-19.024%
2024-10-08	2.0200	2.0400	1.9300	2.0300	+0.995%	66,779	-18.227%
2024-10-07	2.0500	2.1000	1.9700	2.0100	-1.951%	47,553	-17.413%
2024-10-04	2.0800	2.1374	1.9950	2.0500	-0.485%	53,776	-19.024%
2024-10-03	2.1800	2.1899	2.0550	2.0600	-4.630%	65,836	-19.417%
2024-10-02	2.0800	2.1700	2.0600	2.1600	+2.857%	93,563	-23.148%
2024-10-01	2.1900	2.1900	2.0700	2.1000	-4.110%	91,052	-20.952%
2024-09-30	2.1700	2.1900	2.1128	2.1900	+0.459%	94,430	-24.201%
2024-09-27	2.0700	2.2001	2.0500	2.1800	+6.863%	188,767	-23.853%
2024-09-26	2.0200	2.0694	1.9000	2.0400	+0.990%	152,753	-18.627%
2024-09-25	2.0700	2.1000	2.0150	2.0200	-3.349%	105,934	-17.822%
2024-09-24	2.0900	2.1200	2.0730	2.0900	+0.481%	60,269	-20.574%
2024-09-23	2.2600	2.2600	2.0700	2.0800	-6.726%	348,504	-20.192%
2024-09-20	1.9400	2.2300	1.9067	2.2300	+15.544%	305,947	-25.561%
2024-09-19	1.9400	1.9400	1.9000	1.9300	+1.047%	95,133	-13.990%
2024-09-18	1.9000	1.9499	1.8914	1.9100	0.000%	39,496	-13.089%
2024-09-17	1.9400	1.9500	1.9000	1.9100	-0.521%	90,701	-13.089%
2024-09-16	1.9200	1.9500	1.8501	1.9200	0.000%	242,697	-13.542%
2024-09-13	1.6800	1.9300	1.6350	1.9200	+16.012%	358,038	-13.542%
2024-09-12	1.5700	1.6550	1.5400	1.6550	+5.414%	101,465	+0.302%
2024-09-11	1.4900	1.5700	1.4600	1.5700	+5.369%	38,423	+5.732%
2024-09-10	1.5100	1.5100	1.4700	1.4900	-0.667%	108,037	+11.409%
2024-09-09	1.5300	1.5509	1.4800	1.5000	-1.961%	54,294	+10.667%
2024-09-06	1.5800	1.5800	1.4700	1.5300	-0.649%	78,829	+8.497%
2024-09-05	1.5900	1.6500	1.4800	1.5400	+1.316%	84,859	+7.792%
2024-09-04	1.5300	1.5400	1.4601	1.5200	0.000%	87,035	+9.211%
2024-09-03	1.4800	1.5700	1.4670	1.5200	+4.467%	147,148	+9.211%
2024-08-30	1.5100	1.5600	1.4350	1.4550	-4.276%	142,604	+14.089%
2024-08-29	1.6700	1.6800	1.5050	1.5200	-6.173%	128,820	+9.211%
2024-08-28	1.6500	1.7400	1.6100	1.6200	-2.410%	132,325	+2.469%
2024-08-27	1.6300	1.6699	1.6001	1.6600	+3.106%	88,079	0.000%
2024-08-26	1.5800	1.6500	1.5800	1.6100	+2.548%	130,310	+3.106%
2024-08-23	1.4800	1.6300	1.4800	1.5700	+1.290%	131,166	+5.732%
2024-08-22	1.5500	1.5500	1.5000	1.5500	0.000%	53,750	+7.097%
2024-08-21	1.4500	1.5800	1.4120	1.5500	+7.639%	93,236	+7.097%
2024-08-20	1.4500	1.4678	1.4101	1.4400	-1.370%	43,044	+15.278%
2024-08-19	1.4400	1.4800	1.4100	1.4600	+3.546%	116,235	+13.699%
2024-08-16	1.4300	1.4700	1.3900	1.4100	0.000%	133,784	+17.730%
2024-08-15	1.4400	1.4400	1.4000	1.4100	+1.439%	133,268	+17.730%
2024-08-14	1.4600	1.4600	1.3900	1.3900	-5.442%	213,285	+19.424%
2024-08-13	1.4800	1.4900	1.3900	1.4700	+0.685%	529,643	+12.925%
2024-08-12	1.4800	1.4900	1.4500	1.4600	-1.351%	47,932	+13.699%
2024-08-09	1.5300	1.5300	1.4600	1.4800	-1.987%	40,752	+12.162%
2024-08-08	1.5400	1.5400	1.4600	1.5100	0.000%	91,582	+9.934%
2024-08-07	1.5400	1.5600	1.5000	1.5100	-1.307%	41,915	+9.934%
2024-08-06	1.4500	1.5700	1.4500	1.5300	+6.250%	72,205	+8.497%
2024-08-05	1.5500	1.5600	1.4100	1.4400	-10.000%	349,484	+15.278%
2024-08-02	1.7500	1.7550	1.5606	1.6000	-9.091%	169,172	+3.750%
2024-08-01	1.7900	1.8099	1.7033	1.7600	-2.222%	96,413	-5.682%
2024-07-31	1.8000	1.8290	1.7900	1.8000	+0.559%	60,110	-7.778%
2024-07-30	1.8100	1.8179	1.7900	1.7900	0.000%	42,292	-7.263%
2024-07-29	1.6900	1.8000	1.6900	1.7900	+2.874%	205,410	-7.263%
2024-07-26	1.7200	1.7400	1.6800	1.7400	+1.754%	92,947	-4.598%
2024-07-25	1.7000	1.7200	1.6301	1.7100	+1.484%	174,842	-2.924%
2024-07-24	1.6600	1.7200	1.6600	1.6850	-0.882%	76,485	-1.484%
2024-07-23	1.7500	1.7500	1.6800	1.7000	0.000%	108,218	-2.353%
2024-07-22	1.7100	1.7200	1.6900	1.7000	+1.493%	78,437	-2.353%
2024-07-19	1.6900	1.6900	1.6400	1.6750	-1.471%	71,973	-0.896%
2024-07-18	1.7400	1.7510	1.6790	1.7000	-2.857%	60,998	-2.353%
2024-07-17	1.7700	1.7800	1.7300	1.7500	-0.568%	90,196	-5.143%
2024-07-16	1.7700	1.7800	1.7100	1.7600	+1.734%	99,673	-5.682%
2024-07-15	1.7000	1.7400	1.7000	1.7300	+2.367%	95,627	-4.046%
2024-07-12	1.7800	1.8300	1.6700	1.6900	-3.429%	178,663	-1.775%
2024-07-11	1.6800	1.7800	1.6500	1.7500	+6.707%	178,270	-5.143%
2024-07-10	1.6100	1.6600	1.6100	1.6400	+2.500%	58,288	+1.220%
2024-07-09	1.6300	1.6400	1.6000	1.6000	-1.235%	45,910	+3.750%
2024-07-08	1.6100	1.6600	1.6000	1.6200	+1.250%	102,184	+2.469%
2024-07-05	1.5800	1.6000	1.5800	1.6000	0.000%	183,856	+3.750%
2024-07-03	1.6300	1.6500	1.5900	1.6000	-1.840%	92,032	+3.750%
2024-07-02	1.6700	1.7300	1.5650	1.6300	-2.395%	314,118	+1.840%
2024-07-01	1.6700	1.7459	1.6500	1.6700	+2.454%	58,230	-0.599%
2024-06-28	1.6800	1.7600	1.6300	1.6300	-1.807%	105,438	+1.840%
2024-06-27	1.6900	1.7432	1.6400	1.6600	-1.190%	143,878	0.000%
2024-06-26	1.7500	1.7800	1.6800	1.6800	-4.000%	161,360	-1.190%
2024-06-25	1.7700	1.7900	1.7300	1.7500	0.000%	78,476	-5.143%
2024-06-24	1.8200	1.8400	1.7500	1.7500	-2.778%	151,492	-5.143%
2024-06-21	1.8600	1.8600	1.8000	1.8000	-3.226%	58,632	-7.778%
2024-06-20	1.7500	1.8800	1.7500	1.8600	+5.682%	67,324	-10.753%
2024-06-18	1.8500	1.8893	1.7500	1.7600	-5.376%	80,983	-5.682%
2024-06-17	1.8200	1.8800	1.8120	1.8600	+1.087%	54,091	-10.753%
2024-06-14	1.8600	1.8900	1.7500	1.8400	-3.158%	140,797	-9.783%
2024-06-13	1.9400	1.9400	1.8100	1.9000	-2.062%	148,286	-12.632%
2024-06-12	1.9800	2.0199	1.9300	1.9400	+0.518%	82,096	-14.433%
2024-06-11	1.9000	1.9300	1.8600	1.9300	+1.579%	75,209	-13.990%
2024-06-10	1.9000	1.9450	1.8600	1.9000	0.000%	101,466	-12.632%
2024-06-07	1.9500	2.1800	1.8500	1.9000	+1.604%	636,723	-12.632%
2024-06-06	2.1200	2.1868	1.8500	1.8700	-14.612%	426,695	-11.230%
2024-06-05	2.2300	2.2500	2.0800	2.1900	-2.013%	197,788	-24.201%
2024-06-04	2.3800	2.4000	2.2101	2.2350	-6.092%	96,793	-25.727%
2024-06-03	2.4800	2.5600	2.3200	2.3800	-3.644%	190,433	-30.252%
2024-05-31	2.4500	2.5700	2.3200	2.4700	+2.917%	328,705	-32.794%
2024-05-30	2.1800	2.4500	2.1505	2.4000	+12.676%	462,351	-30.833%
2024-05-29	2.2000	2.2050	2.0400	2.1300	-3.620%	195,262	-22.066%
2024-05-28	2.0500	2.2550	1.9000	2.2100	+19.459%	1,186,191	-24.887%
2024-05-24	1.8675	1.8700	1.8100	1.8500	0.000%	313,366	-10.270%
2024-05-23	1.9000	1.9050	1.8500	1.8500	-2.632%	136,149	-10.270%
2024-05-22	1.9000	1.9300	1.8700	1.9000	+1.064%	50,115	-12.632%
2024-05-21	1.8800	1.8900	1.8800	1.8800	-0.529%	22,337	-11.702%
2024-05-20	1.8800	1.9100	1.8800	1.8900	-0.787%	25,222	-12.169%
2024-05-17	1.9100	1.9453	1.8800	1.9050	-0.262%	98,221	-12.861%
2024-05-16	1.8400	1.9100	1.8400	1.9100	+3.243%	93,069	-13.089%
2024-05-15	1.9100	1.9300	1.8500	1.8500	-2.632%	160,619	-10.270%
2024-05-14	1.9400	1.9400	1.8400	1.9000	+3.261%	330,744	-12.632%
2024-05-13	1.8400	1.8800	1.8300	1.8400	+1.099%	115,231	-9.783%
2024-05-10	1.9000	1.9000	1.7800	1.8200	-3.704%	76,689	-8.791%
2024-05-09	1.8900	1.9400	1.8500	1.8900	+2.162%	57,877	-12.169%
2024-05-08	1.8600	1.8700	1.8201	1.8500	-1.070%	44,373	-10.270%
2024-05-07	1.9200	1.9500	1.8700	1.8700	-2.604%	97,862	-11.230%
2024-05-06	1.9300	1.9400	1.8800	1.9200	0.000%	74,733	-13.542%
2024-05-03	2.0000	2.0000	1.9100	1.9200	-2.041%	161,623	-13.542%
2024-05-02	1.9600	1.9899	1.9000	1.9600	+3.158%	64,624	-15.306%
2024-05-01	1.9200	1.9409	1.8501	1.9000	-0.524%	57,062	-12.632%
2024-04-30	1.9200	1.9600	1.8800	1.9100	-2.051%	109,920	-13.089%
2024-04-29	1.9400	2.0800	1.9400	1.9500	+0.515%	87,484	-14.872%
2024-04-26	1.9800	2.1000	1.9000	1.9400	-0.513%	253,221	-14.433%
2024-04-25	1.9200	2.0000	1.8900	1.9500	-1.515%	286,156	-14.872%
2024-04-24	2.2200	2.2900	1.9700	1.9800	-12.775%	168,623	-16.162%
2024-04-23	1.8900	2.4600	1.8900	2.2700	+20.106%	424,306	-26.872%
2024-04-22	1.9300	1.9300	1.8500	1.8900	-1.305%	41,022	-12.169%
2024-04-19	1.9700	1.9957	1.8500	1.9150	-2.792%	149,627	-13.316%
2024-04-18	1.9900	1.9900	1.9301	1.9700	+0.510%	81,897	-15.736%
2024-04-17	2.1000	2.1100	1.8300	1.9600	-4.390%	142,698	-15.306%
2024-04-16	2.1600	2.1914	2.0182	2.0500	-5.530%	84,398	-19.024%
2024-04-15	2.3500	2.3500	2.1300	2.1700	-7.265%	86,184	-23.502%
2024-04-12	2.3800	2.3900	2.3000	2.3400	-0.426%	113,870	-29.060%
2024-04-11	2.3600	2.3900	2.2910	2.3500	+0.427%	135,139	-29.362%
2024-04-10	2.2800	2.3600	2.2700	2.3400	0.000%	32,051	-29.060%
2024-04-09	2.2700	2.4100	2.2700	2.3400	+3.540%	129,106	-29.060%
2024-04-08	2.3000	2.3400	2.2500	2.2600	-0.441%	124,349	-26.549%
2024-04-05	2.3400	2.3400	2.2300	2.2700	-2.575%	72,857	-26.872%
2024-04-04	2.3800	2.4250	2.3000	2.3300	-0.851%	37,634	-28.755%
2024-04-03	2.3700	2.4300	2.3300	2.3500	-0.844%	91,664	-29.362%
2024-04-02	2.4300	2.4414	2.3200	2.3700	-2.469%	116,346	-29.958%
2024-04-01	2.4600	2.4700	2.4000	2.4300	+0.830%	116,331	-31.687%
2024-03-28	2.3900	2.4799	2.3600	2.4100	+2.119%	126,702	-31.120%
2024-03-27	2.3900	2.4100	2.3100	2.3600	-1.255%	112,527	-29.661%
2024-03-26	2.3300	2.4199	2.3200	2.3900	+2.575%	203,868	-30.544%
2024-03-25	2.6200	2.6264	2.3000	2.3300	-8.268%	351,752	-28.755%
2024-03-22	2.5600	2.6225	2.5000	2.5400	-0.975%	394,419	-34.646%
2024-03-21	2.9000	3.0000	2.5000	2.5650	+2.600%	806,927	-35.283%
2024-03-20	2.4200	2.5570	2.4003	2.5000	+0.402%	107,826	-33.600%
2024-03-19	2.4800	2.5300	2.4200	2.4900	-0.400%	80,846	-33.333%
2024-03-18	2.4200	2.5498	2.3700	2.5000	+1.626%	137,925	-33.600%
2024-03-15	2.6000	2.6600	2.4500	2.4600	-3.150%	310,396	-32.520%
2024-03-14	2.5900	2.6799	2.5050	2.5400	-1.931%	120,520	-34.646%
2024-03-13	2.5900	2.7100	2.5800	2.5900	0.000%	104,583	-35.907%
2024-03-12	2.6500	2.6622	2.5800	2.5900	-2.264%	107,104	-35.907%
2024-03-11	2.7000	2.7600	2.6500	2.6500	-1.119%	63,384	-37.358%
2024-03-08	2.7000	2.8038	2.5810	2.6800	-0.372%	80,487	-38.060%
2024-03-07	2.6400	2.7400	2.6000	2.6900	+3.065%	90,340	-38.290%
2024-03-06	2.6400	2.6599	2.6000	2.6100	-1.509%	55,772	-36.398%
2024-03-05	2.6500	2.6800	2.6200	2.6500	+0.379%	58,985	-37.358%
2024-03-04	2.6700	2.7750	2.6137	2.6400	-1.124%	127,080	-37.121%
2024-03-01	2.7000	2.7500	2.6200	2.6700	0.000%	45,724	-37.828%
2024-02-29	2.8600	2.8700	2.6000	2.6700	-4.982%	196,501	-37.828%
2024-02-28	2.8100	2.8880	2.7813	2.8100	0.000%	117,884	-40.925%
2024-02-27	2.6200	2.8300	2.6200	2.8100	+7.663%	65,936	-40.925%
2024-02-26	2.7200	2.7200	2.6100	2.6100	0.000%	40,770	-36.398%
2024-02-23	2.5400	2.6500	2.3800	2.6100	+1.163%	255,056	-36.398%
2024-02-22	2.6600	2.6900	2.5500	2.5800	-2.642%	100,218	-35.659%
2024-02-21	2.7900	2.8000	2.6300	2.6500	-3.636%	178,546	-37.358%
2024-02-20	2.8200	2.8300	2.7100	2.7500	-2.827%	100,117	-39.636%
2024-02-16	2.8400	2.8900	2.7657	2.8300	-0.352%	164,876	-41.343%
2024-02-15	2.8500	2.9400	2.8000	2.8400	-0.351%	60,123	-41.549%
2024-02-14	2.9300	2.9500	2.8100	2.8500	-1.384%	107,531	-41.754%
2024-02-13	2.9100	2.9690	2.8500	2.8900	-3.020%	70,413	-42.561%
2024-02-12	2.8200	3.0500	2.8200	2.9800	+5.300%	308,742	-44.295%
2024-02-09	2.8400	2.9099	2.7400	2.8300	+1.071%	45,866	-41.343%
2024-02-08	2.8900	2.9300	2.8000	2.8000	-3.780%	119,255	-40.714%
2024-02-07	3.0700	3.0700	2.8200	2.9100	-5.212%	154,962	-42.955%
2024-02-06	2.9800	3.1500	2.9500	3.0700	+1.993%	70,497	-45.928%
2024-02-05	3.0500	3.1000	2.8800	3.0100	-2.273%	216,780	-44.850%

document.getElementById("BhmKfc").onerror = function(){this.style.display='none';}; .dark-mode .QtJ5Kx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QtJ5Kx{ color: #333333; background-color: white; border: 2px solid #333333; }KIRKKirkland's Incstock NASDAQ

KIRK
Kirkland's Inc
stock NASDAQ