Canada markets open in 4 hours 26 minutes

Kirkland's, Inc. (KIRK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.9200-0.0400 (-2.04%)
At close: 04:00PM EDT
1.8500 -0.07 (-3.65%)
After hours: 07:30PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.00002.00001.91001.92001.9200161,623
May 02, 20241.96001.99001.90001.96001.960064,600
May 01, 20241.92001.94001.85001.90001.900057,000
Apr 30, 20241.92001.96001.88001.91001.9100109,900
Apr 29, 20241.94002.08001.94001.95001.950087,500
Apr 26, 20241.98002.10001.90001.94001.9400253,200
Apr 25, 20241.92002.00001.89001.95001.9500286,100
Apr 24, 20242.22002.29001.97001.98001.9800168,500
Apr 23, 20241.89002.46001.89002.27002.2700424,300
Apr 22, 20241.93001.93001.85001.89001.890041,000
Apr 19, 20241.97002.00001.85001.92001.9200149,600
Apr 18, 20241.99001.99001.93001.97001.970081,800
Apr 17, 20242.10002.11001.83001.96001.9600142,600
Apr 16, 20242.16002.19002.02002.05002.050084,300
Apr 15, 20242.35002.35002.13002.17002.170086,200
Apr 12, 20242.38002.39002.30002.34002.3400113,900
Apr 11, 20242.36002.39002.29002.35002.3500135,100
Apr 10, 20242.28002.36002.27002.34002.340032,000
Apr 09, 20242.27002.41002.27002.34002.3400129,100
Apr 08, 20242.30002.34002.25002.26002.2600124,300
Apr 05, 20242.34002.34002.23002.27002.270072,900
Apr 04, 20242.38002.42002.30002.33002.330037,600
Apr 03, 20242.37002.43002.33002.35002.350091,700
Apr 02, 20242.43002.44002.32002.37002.3700116,300
Apr 01, 20242.46002.47002.40002.43002.4300116,300
Mar 28, 20242.39002.48002.36002.41002.4100126,700
Mar 27, 20242.39002.41002.31002.36002.3600112,500
Mar 26, 20242.33002.42002.32002.39002.3900203,900
Mar 25, 20242.62002.63002.30002.33002.3300351,800
Mar 22, 20242.56002.62002.50002.54002.5400394,400
Mar 21, 20242.90003.00002.50002.57002.5700806,800
Mar 20, 20242.42002.56002.40002.50002.5000107,800
Mar 19, 20242.48002.53002.42002.49002.490080,800
Mar 18, 20242.42002.55002.37002.50002.5000137,900
Mar 15, 20242.60002.66002.45002.46002.4600310,200
Mar 14, 20242.59002.68002.51002.54002.5400120,500
Mar 13, 20242.59002.71002.58002.59002.5900104,600
Mar 12, 20242.65002.66002.58002.59002.5900106,900
Mar 11, 20242.70002.76002.65002.65002.650063,400
Mar 08, 20242.70002.80002.58002.68002.680077,800
Mar 07, 20242.64002.74002.60002.69002.690090,300
Mar 06, 20242.64002.66002.60002.61002.610055,700
Mar 05, 20242.65002.68002.62002.65002.650058,900
Mar 04, 20242.67002.78002.61002.64002.6400127,100
Mar 01, 20242.70002.75002.62002.67002.670045,600
Feb 29, 20242.86002.87002.60002.67002.6700196,500
Feb 28, 20242.81002.89002.78002.81002.8100117,800
Feb 27, 20242.62002.83002.62002.81002.810065,900
Feb 26, 20242.72002.72002.61002.61002.610040,800
Feb 23, 20242.54002.65002.38002.61002.6100255,100
Feb 22, 20242.66002.69002.55002.58002.5800100,200
Feb 21, 20242.79002.80002.63002.65002.6500178,500
Feb 20, 20242.82002.83002.71002.75002.750099,900
Feb 16, 20242.84002.89002.77002.83002.8300164,900
Feb 15, 20242.85002.94002.80002.84002.840060,100
Feb 14, 20242.93002.95002.81002.85002.8500107,500
Feb 13, 20242.91002.97002.85002.89002.890070,400
Feb 12, 20242.82003.05002.82002.98002.9800308,700
Feb 09, 20242.84002.91002.74002.83002.830045,900
Feb 08, 20242.89002.93002.80002.80002.8000119,200
Feb 07, 20243.07003.07002.82002.91002.9100155,000
Feb 06, 20242.98003.15002.95003.07003.070070,500
Feb 05, 20243.05003.10002.88003.01003.0100216,700
Feb 02, 20243.15003.25003.08003.08003.0800118,000
Feb 01, 20243.26003.26003.02003.10003.100092,100
Jan 31, 20243.11003.30003.03003.30003.3000288,500
Jan 30, 20243.01003.15002.95003.10003.1000156,200
Jan 29, 20242.97003.08002.94003.06003.060097,800
Jan 26, 20243.00003.15002.96003.02003.0200206,500
Jan 25, 20243.02003.05002.91002.98002.980049,000
Jan 24, 20243.10003.11002.91003.00003.000041,600
Jan 23, 20243.00003.18002.89003.09003.0900119,000
Jan 22, 20243.08003.10002.85002.95002.9500193,200
Jan 19, 20242.80003.08002.76003.03003.0300393,500
Jan 18, 20242.56002.62002.44002.52002.520053,900
Jan 17, 20242.51002.62002.50002.54002.540036,800
Jan 16, 20242.76002.78002.50002.56002.5600317,200
Jan 12, 20242.90002.93002.71002.76002.7600218,700
Jan 11, 20242.80002.88002.66002.87002.8700119,100
Jan 10, 20242.95002.99002.80002.85002.850075,900
Jan 09, 20242.91002.99002.91002.92002.920055,400
Jan 08, 20242.98003.02002.92002.97002.970094,600
Jan 05, 20243.02003.12002.95003.00003.0000208,200
Jan 04, 20243.01003.07002.97003.00003.0000109,000
Jan 03, 20243.19003.19002.95003.03003.030099,400
Jan 02, 20243.07003.19003.05003.19003.190089,500
Dec 29, 20233.13003.13003.01003.02003.020078,200
Dec 28, 20232.92003.14002.92003.12003.1200156,400
Dec 27, 20233.14003.26002.90002.90002.9000213,600
Dec 26, 20233.26003.37003.12003.13003.1300131,900
Dec 22, 20233.37003.43003.23003.30003.3000105,700
Dec 21, 20233.34003.39003.25003.39003.390068,000
Dec 20, 20233.40003.50003.22003.24003.2400118,200
Dec 19, 20233.30003.53003.30003.40003.4000252,600
Dec 18, 20233.29003.30003.18003.24003.240094,200
Dec 15, 20233.19003.30003.15003.25003.2500111,000
Dec 14, 20233.20003.43003.11003.24003.2400394,400
Dec 13, 20233.13003.20002.97003.17003.1700129,700
Dec 12, 20233.02003.18003.00003.15003.1500234,500
Dec 11, 20232.89003.18002.80003.01003.0100289,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...