Free Trial

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

→ Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS (From Paradigm Press) (Ad)
Free KIRK Stock Alerts
$2.13
-0.08 (-3.62%)
(As of 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Kirkland's Stock Price Performance

5 Day
Performance
+15.14%
1 Month
Performance
+9.23%
3 Month
Performance
-20.22%
6 Month
Performance
-12.35%
Year-To-Date
Performance
-29.47%
1 Year
Performance
-26.55%
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 InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

KIRK Stock Chart for Wednesday, May, 29, 2024

KIRK Chart by TradingView

Kirkland's Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
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
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

Related Companies:
This page (NASDAQ:KIRK) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Write this ticker symbol down…
StocksToTrade
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
He Is Giving Away Bitcoin
Crypto Swap Profits
Bill Clinton Backing Biden Replacement???
The Freeport Society