Get the Stockscreener App
1.17
1.74%
0.02
After Hours:
1.16
-0.01
-0.85%
Kirklands Inc Stock (KIRK) Price History
The historical daily chart and data for Kirklands Inc stock (KIRK), show that the latest closing stock price as of June 05, 2025, is $1.17.
- Kirklands Inc all-time high stock price is $34.45, occurred on April 29, 2021.
- The lowest Kirklands Inc stock price recorded was $0.5649 on March 16, 2020. Since then, Kirklands Inc's stock price has risen over 107.12% to $1.17 now.
- The 52-week high stock price for KIRK is $2.50, representing a 113.68% increase from the current share price, occurred on October 21, 2024.
- The 52-week low stock price for KIRK is $1.06, indicating a -9.40% decrease from the current share price, occurred on May 29, 2025.
- The closing price of Kirklands Inc (KIRK) stock in the beginning of 2024 was $15.66. The stock closed the year at $3.30, a loss of over -78.93% for the year.
The table below shows more information about KIRK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 05, 2025 | $1.18 | $1.13 | $0.05 | 319,758.0 | +1.74% |
| Jun 04, 2025 | $1.16 | $1.09 | $0.07 | 294,097.0 | +2.68% |
| Jun 03, 2025 | $1.14 | $1.09 | $0.05 | 335,918.0 | +2.75% |
| Jun 02, 2025 | $1.10 | $1.06 | $0.04 | 241,677.0 | +1.87% |
| May 30, 2025 | $1.12 | $1.06 | $0.06 | 115,028.0 | +0.00% |
| May 29, 2025 | $1.11 | $1.06 | $0.05 | 226,313.0 | -2.73% |
| May 28, 2025 | $1.15 | $1.09 | $0.06 | 379,457.0 | -4.35% |
| May 27, 2025 | $1.17 | $1.11 | $0.06 | 237,764.0 | +0.88% |
| May 23, 2025 | $1.17 | $1.13 | $0.04 | 124,595.0 | -1.72% |
| May 22, 2025 | $1.17 | $1.13 | $0.04 | 127,593.0 | +0.87% |
| May 21, 2025 | $1.20 | $1.14 | $0.06 | 155,636.0 | -3.36% |
| May 20, 2025 | $1.20 | $1.18 | $0.0196 | 32,510.0 | +2.59% |
| May 19, 2025 | $1.21 | $1.16 | $0.05 | 88,404.0 | -3.33% |
| May 16, 2025 | $1.23 | $1.19 | $0.0399 | 106,666.0 | -0.83% |
| May 15, 2025 | $1.21 | $1.17 | $0.04 | 96,164.0 | +2.54% |
| May 14, 2025 | $1.23 | $1.16 | $0.07 | 168,681.0 | -2.48% |
| May 13, 2025 | $1.24 | $1.19 | $0.054 | 106,556.0 | +0.83% |
| May 12, 2025 | $1.26 | $1.19 | $0.07 | 194,372.0 | +1.69% |
| May 09, 2025 | $1.24 | $1.15 | $0.09 | 131,883.0 | -0.84% |
| May 08, 2025 | $1.21 | $1.14 | $0.0679 | 134,862.0 | +2.59% |
| May 07, 2025 | $1.18 | $1.13 | $0.05 | 131,090.0 | +2.65% |
Kirklands Inc Stock (KIRK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kirklands Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KIRK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kirklands Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kirklands Inc Stock (KIRK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $1.18 | $1.06 | $0.12 | 1,511,208.0 | +9.35% |
| May, 2025 | $1.30 | $1.06 | $0.24 | 3,497,433.0 | -23.02% |
| Apr, 2025 | $1.48 | $1.11 | $0.37 | 2,495,005.0 | +10.32% |
| Mar, 2025 | $1.42 | $1.10 | $0.317 | 2,734,109.0 | -8.03% |
| Feb, 2025 | $1.71 | $1.37 | $0.34 | 3,879,433.0 | -11.04% |
| Jan, 2025 | $1.77 | $1.50 | $0.27 | 1,995,348.0 | -4.94% |
Kirklands Inc Stock (KIRK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.10 | $1.65 | $0.45 | 4,117,383.0 | -7.82% |
| Nov, 2024 | $1.84 | $1.50 | $0.34 | 3,184,647.0 | +11.87% |
| Oct, 2024 | $2.50 | $1.59 | $0.91 | 3,522,210.0 | -26.94% |
| Sep, 2024 | $2.26 | $1.46 | $0.80 | 2,765,115.0 | +50.52% |
| Aug, 2024 | $1.81 | $1.39 | $0.4199 | 2,923,981.0 | -19.17% |
| Jul, 2024 | $1.83 | $1.56 | $0.265 | 2,455,182.0 | +10.43% |
| Jun, 2024 | $2.56 | $1.63 | $0.93 | 2,967,484.0 | -34.01% |
| May, 2024 | $2.57 | $1.78 | $0.79 | 3,861,306.0 | +29.32% |
| Apr, 2024 | $2.47 | $1.83 | $0.64 | 2,873,874.0 | -20.75% |
| Mar, 2024 | $3.00 | $2.30 | $0.70 | 3,472,218.0 | -9.74% |
| Feb, 2024 | $3.26 | $2.38 | $0.88 | 2,572,934.0 | -19.09% |
| Jan, 2024 | $3.30 | $2.44 | $0.86 | 2,992,417.0 | +9.27% |
Kirklands Inc Stock (KIRK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.54 | $2.48 | $1.06 | 4,371,664.0 | +23.27% |
| Nov, 2023 | $2.60 | $1.40 | $1.20 | 2,844,664.0 | +53.12% |
| Oct, 2023 | $1.77 | $1.55 | $0.2199 | 1,332,870.0 | -6.98% |
| Sep, 2023 | $2.53 | $1.63 | $0.90 | 2,439,077.0 | -31.20% |
| Aug, 2023 | $3.88 | $2.50 | $1.38 | 2,362,259.0 | -19.87% |
| Jul, 2023 | $3.15 | $2.67 | $0.48 | 1,772,331.0 | +11.83% |
| Jun, 2023 | $3.15 | $2.71 | $0.44 | 1,322,416.0 | -2.79% |
| May, 2023 | $3.15 | $2.70 | $0.45 | 910,394.0 | -5.90% |
| Apr, 2023 | $3.10 | $2.67 | $0.43 | 1,715,239.0 | +7.02% |
| Mar, 2023 | $3.35 | $2.55 | $0.7979 | 2,245,924.0 | -12.04% |
| Feb, 2023 | $4.06 | $3.15 | $0.9147 | 2,137,367.0 | -11.48% |
| Jan, 2023 | $3.84 | $3.21 | $0.63 | 3,433,141.0 | +10.91% |
8.62%
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):