KIRK - KIRKLAND'S, INC
1.18
-0.010 -0.847%
Share volume: 131,883
Last Updated: 05-09-2025
Retail/Retail – Misc. Retail Stores:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$1.19
-0.01
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $1.20 | $1.20 | $1.24 | $1.24 | $1.15 | $1.15 | $1.18 | $1.18 | 131,883 | $131,883.00 |
| 05-08-2025 | $1.17 | $1.17 | $1.21 | $1.21 | $1.14 | $1.14 | $1.19 | $1.19 | 135,147 | $135,147.00 |
| 05-07-2025 | $1.16 | $1.16 | $1.18 | $1.18 | $1.13 | $1.13 | $1.16 | $1.16 | 131,388 | $131,388.00 |
| 05-06-2025 | $1.19 | $1.19 | $1.19 | $1.19 | $1.13 | $1.13 | $1.13 | $1.13 | 145,342 | $145,342.00 |
| 05-05-2025 | $1.24 | $1.24 | $1.25 | $1.25 | $1.14 | $1.14 | $1.17 | $1.17 | 319,759 | $319,759.00 |
| 05-02-2025 | $1.28 | $1.28 | $1.29 | $1.29 | $1.20 | $1.20 | $1.23 | $1.23 | 153,788 | $153,788.00 |
| 05-01-2025 | $1.30 | $1.30 | $1.30 | $1.30 | $1.20 | $1.20 | $1.25 | $1.25 | 353,602 | $353,602.00 |
| 04-30-2025 | $1.33 | $1.33 | $1.41 | $1.41 | $1.33 | $1.33 | $1.39 | $1.39 | 91,515 | $91,515.00 |
| 04-29-2025 | $1.43 | $1.43 | $1.45 | $1.45 | $1.31 | $1.31 | $1.37 | $1.37 | 220,297 | $220,297.00 |
| 04-28-2025 | $1.29 | $1.29 | $1.48 | $1.48 | $1.29 | $1.29 | $1.41 | $1.41 | 329,953 | $329,953.00 |
