Get the Stockscreener App
1.59
0.63%
-0.01
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 November 01, 2024, is $1.59.
- 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 181.47% to $1.59 now.
- The 52-week high stock price for KIRK is $3.5399, representing a 122.64% increase from the current share price, occurred on December 04, 2023.
- The 52-week low stock price for KIRK is $1.39, indicating a -12.58% decrease from the current share price, occurred on August 13, 2024.
- The closing price of Kirklands Inc (KIRK) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 01, 2024 | $1.66 | $1.58 | $0.0807 | 138,823.0 | -0.63% |
| Oct 31, 2024 | $1.77 | $1.59 | $0.1789 | 174,851.0 | -2.44% |
| Oct 30, 2024 | $1.79 | $1.64 | $0.15 | 199,956.0 | -6.29% |
| Oct 29, 2024 | $1.89 | $1.72 | $0.1699 | 195,336.0 | -6.42% |
| Oct 28, 2024 | $1.90 | $1.84 | $0.06 | 321,808.0 | +1.63% |
| Oct 25, 2024 | $1.96 | $1.78 | $0.18 | 182,301.0 | -2.65% |
| Oct 24, 2024 | $2.00 | $1.88 | $0.12 | 136,678.0 | -4.55% |
| Oct 23, 2024 | $2.11 | $1.94 | $0.17 | 180,106.0 | -3.88% |
| Oct 22, 2024 | $2.30 | $2.04 | $0.26 | 250,604.0 | -2.37% |
| Oct 21, 2024 | $2.50 | $2.03 | $0.47 | 1,065,684.0 | +6.03% |
| Oct 18, 2024 | $2.01 | $1.96 | $0.0499 | 26,552.0 | +1.53% |
| Oct 17, 2024 | $2.00 | $1.95 | $0.05 | 43,190.0 | -1.51% |
| Oct 16, 2024 | $2.05 | $1.93 | $0.12 | 104,568.0 | +2.58% |
| Oct 15, 2024 | $2.04 | $1.93 | $0.105 | 72,286.0 | -3.97% |
| Oct 14, 2024 | $2.06 | $2.01 | $0.0518 | 43,762.0 | -1.94% |
| Oct 11, 2024 | $2.06 | $1.99 | $0.0734 | 36,646.0 | +3.52% |
| Oct 10, 2024 | $2.03 | $1.99 | $0.0454 | 32,822.0 | -2.93% |
| Oct 09, 2024 | $2.08 | $1.99 | $0.0934 | 36,972.0 | +0.99% |
| Oct 08, 2024 | $2.04 | $1.93 | $0.11 | 66,746.0 | +1.00% |
| Oct 07, 2024 | $2.10 | $1.97 | $0.13 | 47,552.0 | -1.95% |
| Oct 04, 2024 | $2.14 | $2.00 | $0.1424 | 53,769.0 | -0.49% |
| Oct 03, 2024 | $2.19 | $2.06 | $0.1349 | 65,555.0 | -4.63% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.66 | $1.58 | $0.0807 | 138,823.0 | +0.00% |
| Oct, 2024 | $2.50 | $1.58 | $0.92 | 3,661,033.0 | -27.40% |
| 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% |
Kirklands Inc Stock (KIRK) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4.87 | $2.90 | $1.97 | 8,618,441.0 | -14.06% |
| Nov, 2022 | $4.54 | $3.49 | $1.05 | 5,113,294.0 | +1.32% |
| Oct, 2022 | $4.00 | $2.98 | $1.02 | 6,408,768.0 | +25.91% |
| Sep, 2022 | $4.44 | $2.98 | $1.46 | 11,107,384.0 | -26.23% |
| Aug, 2022 | $7.19 | $2.98 | $4.21 | 91,645,521.0 | +31.19% |
| Jul, 2022 | $4.30 | $3.04 | $1.26 | 7,232,529.0 | -11.65% |
| Jun, 2022 | $5.74 | $3.32 | $2.42 | 33,409,125.0 | -39.21% |
| May, 2022 | $7.70 | $5.64 | $2.06 | 7,626,051.0 | -19.92% |
| Apr, 2022 | $9.55 | $6.86 | $2.69 | 6,179,429.0 | -22.17% |
| Mar, 2022 | $14.68 | $9.16 | $5.52 | 9,831,684.0 | -32.88% |
| Feb, 2022 | $17.19 | $12.50 | $4.69 | 4,147,831.0 | -18.25% |
| Jan, 2022 | $17.72 | $14.60 | $3.12 | 5,582,059.0 | +13.40% |
2.22%
3.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):