NASDAQ:KIRK
Kirkland Stock Price (Quote)
$1.92
-0.0400 (-2.04%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.83 | $2.46 | Friday, 3rd May 2024 KIRK stock ended at $1.92. This is 2.04% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.71% from a day low at $1.91 to a day high of $2.00. |
| 90 days | $1.83 | $3.14 | |
| 52 weeks | $1.40 | $3.88 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $2.00 | $2.00 | $1.91 | $1.92 | 161 443 |
| May 02, 2024 | $1.96 | $1.99 | $1.90 | $1.96 | 64 541 |
| May 01, 2024 | $1.92 | $1.94 | $1.85 | $1.90 | 56 842 |
| Apr 30, 2024 | $1.92 | $1.96 | $1.88 | $1.91 | 109 732 |
| Apr 29, 2024 | $1.94 | $2.06 | $1.94 | $1.95 | 80 455 |
| Apr 26, 2024 | $1.98 | $2.10 | $1.90 | $1.94 | 250 468 |
| Apr 25, 2024 | $1.92 | $2.00 | $1.89 | $1.95 | 285 405 |
| Apr 24, 2024 | $2.22 | $2.29 | $1.97 | $1.98 | 168 077 |
| Apr 23, 2024 | $1.89 | $2.46 | $1.89 | $2.27 | 418 184 |
| Apr 22, 2024 | $1.93 | $1.93 | $1.85 | $1.89 | 38 044 |
| Apr 19, 2024 | $1.97 | $2.00 | $1.88 | $1.92 | 149 322 |
| Apr 18, 2024 | $1.99 | $1.99 | $1.93 | $1.97 | 79 586 |
| Apr 17, 2024 | $2.10 | $2.11 | $1.83 | $1.96 | 142 640 |
| Apr 16, 2024 | $2.16 | $2.19 | $2.02 | $2.05 | 84 292 |
| Apr 15, 2024 | $2.35 | $2.35 | $2.14 | $2.17 | 85 779 |
| Apr 12, 2024 | $2.38 | $2.39 | $2.30 | $2.34 | 113 845 |
| Apr 11, 2024 | $2.36 | $2.39 | $2.30 | $2.35 | 135 115 |
| Apr 10, 2024 | $2.28 | $2.36 | $2.27 | $2.34 | 31 496 |
| Apr 09, 2024 | $2.27 | $2.41 | $2.27 | $2.34 | 129 103 |
| Apr 08, 2024 | $2.30 | $2.34 | $2.25 | $2.26 | 123 809 |
| Apr 05, 2024 | $2.34 | $2.34 | $2.23 | $2.27 | 72 599 |
| Apr 04, 2024 | $2.43 | $2.43 | $2.30 | $2.33 | 37 577 |
| Apr 03, 2024 | $2.37 | $2.43 | $2.33 | $2.35 | 90 385 |
| Apr 02, 2024 | $2.43 | $2.44 | $2.32 | $2.37 | 116 301 |
| Apr 01, 2024 | $2.46 | $2.46 | $2.40 | $2.43 | 115 650 |
