Kirkland's, Inc. - Common Stock (KIRK)

Historical Prices For Kirkland's, Inc. - Common Stock (KIRK)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	1.28	1.35	1.26	1.31	69,745	1.31
4/01/2025	1.26	1.29	1.26	1.29	34,552	1.29
3/31/2025	1.27	1.32	1.22	1.26	105,203	1.26
3/28/2025	1.34	1.35	1.27	1.29	57,980	1.29
3/27/2025	1.33	1.37	1.31	1.37	57,818	1.37
3/26/2025	1.40	1.40	1.31	1.33	43,483	1.33
3/25/2025	1.36	1.39	1.35	1.39	65,071	1.39
3/24/2025	1.40	1.40	1.31	1.37	119,544	1.37
3/21/2025	1.31	1.39	1.31	1.37	62,144	1.37
3/20/2025	1.31	1.41	1.30	1.34	184,501	1.34
3/19/2025	1.32	1.34	1.28	1.34	52,098	1.34
3/18/2025	1.35	1.42	1.29	1.30	75,301	1.30
3/17/2025	1.31	1.37	1.29	1.35	228,514	1.35
3/14/2025	1.32	1.35	1.24	1.28	144,878	1.28
3/13/2025	1.22	1.40	1.20	1.27	342,039	1.27
3/12/2025	1.14	1.21	1.12	1.20	144,279	1.20
3/11/2025	1.12	1.15	1.10	1.12	84,515	1.12
3/10/2025	1.19	1.19	1.10	1.10	195,661	1.10
3/07/2025	1.23	1.25	1.17	1.19	127,091	1.19
3/06/2025	1.29	1.32	1.22	1.23	204,282	1.23
3/05/2025	1.30	1.31	1.25	1.29	321,303	1.29
3/04/2025	1.31	1.32	1.23	1.29	196,417	1.29
3/03/2025	1.40	1.41	1.31	1.33	140,456	1.33
2/28/2025	1.42	1.43	1.37	1.37	146,374	1.37
2/27/2025	1.42	1.45	1.38	1.38	107,897	1.38
2/26/2025	1.42	1.45	1.42	1.42	58,694	1.42
2/25/2025	1.44	1.50	1.40	1.45	112,177	1.45
2/24/2025	1.47	1.47	1.40	1.42	123,259	1.42
2/21/2025	1.53	1.54	1.46	1.46	130,628	1.46
2/20/2025	1.48	1.53	1.48	1.52	77,425	1.52
2/19/2025	1.50	1.53	1.47	1.52	147,980	1.52
2/18/2025	1.55	1.55	1.47	1.48	433,843	1.48
2/14/2025	1.55	1.56	1.53	1.55	70,455	1.55
2/13/2025	1.57	1.58	1.53	1.56	79,112	1.56
2/12/2025	1.54	1.57	1.53	1.55	130,321	1.55
2/11/2025	1.56	1.58	1.51	1.55	97,696	1.55
2/10/2025	1.56	1.60	1.51	1.54	164,846	1.54
2/07/2025	1.59	1.62	1.55	1.57	185,633	1.57
2/06/2025	1.71	1.71	1.57	1.58	424,264	1.58
2/05/2025	1.55	1.67	1.55	1.65	1,423,896	1.65
2/04/2025	1.52	1.54	1.50	1.54	51,859	1.54
2/03/2025	1.53	1.53	1.48	1.52	83,082	1.52
1/31/2025	1.57	1.57	1.54	1.54	43,509	1.54
1/30/2025	1.57	1.57	1.54	1.56	22,067	1.56
1/29/2025	1.56	1.57	1.54	1.55	41,827	1.55
1/28/2025	1.57	1.60	1.55	1.56	42,644	1.56
1/27/2025	1.66	1.66	1.50	1.56	244,711	1.56
1/24/2025	1.56	1.62	1.56	1.60	64,459	1.60
1/23/2025	1.57	1.60	1.56	1.56	59,045	1.56
1/22/2025	1.57	1.59	1.56	1.57	72,963	1.57
1/21/2025	1.59	1.62	1.55	1.57	59,317	1.57
1/17/2025	1.59	1.60	1.56	1.57	41,777	1.57
1/16/2025	1.55	1.59	1.53	1.58	68,109	1.58
1/15/2025	1.55	1.55	1.51	1.55	80,994	1.55
1/14/2025	1.55	1.57	1.50	1.52	98,408	1.52
1/13/2025	1.64	1.64	1.51	1.51	236,678	1.51
1/10/2025	1.65	1.66	1.61	1.64	202,414	1.64
1/08/2025	1.66	1.68	1.63	1.65	77,605	1.65
1/07/2025	1.66	1.69	1.63	1.67	98,911	1.67
1/06/2025	1.66	1.77	1.62	1.64	274,416	1.64
1/03/2025	1.69	1.70	1.65	1.66	95,905	1.66