$KIRK: Kirkland's, Inc. - Common Stock
2025-06-11 KIRK 2025-06-11 09:01:29 1.38 1.21 -0.79% KIRK 2025-06-11 10:02:09 1.27 1.26 1.59% KIRK 2025-06-11 12:02:02 1.27 1.26 2.38% KIRK 2025-06-11 14:02:01 1.29 1.27 3.17% KIRK 2025-06-11 15:01:28 1.28 1.27 2.38% KIRK 2025-06-11 16:02:02 1.30 1.26 3.17% KIRK 2025-06-11 17:01:24 1.38 1.26 3.20% KIRK 2025-06-11 18:02:00 1.39 1.26 3.20% KIRK 2025-06-11 20:01:59 0.00 0.00 3.20% 2025-06-12 KIRK 2025-06-12 05:01:31 1.40 0.94 3.20% KIRK 2025-06-12 07:01:30 1.40 1.14 3.20% KIRK 2025-06-12 10:02:06 1.27 1.26 -0.80% KIRK 2025-06-12 11:01:29 1.26 1.23 -2.40% KIRK 2025-06-12 12:02:08 1.25 1.24 -2.40% KIRK 2025-06-12 14:02:03 1.26 1.24 -2.40% KIRK 2025-06-12 15:01:29 1.25 1.24 -2.40% KIRK 2025-06-12 16:02:00 1.27 1.11 -2.40% KIRK 2025-06-12 17:01:30 1.27 1.12 -2.34% KIRK 2025-06-12 20:02:01 0.00 0.00 -2.34% 2025-06-13 KIRK 2025-06-13 12:02:02 1.23 1.21 -2.34% KIRK 2025-06-13 13:01:31 1.22 1.21 -2.34% KIRK 2025-06-13 15:01:32 1.21 1.20 -3.13% KIRK 2025-06-13 16:02:09 1.24 1.14 -4.69% KIRK 2025-06-13 17:01:28 1.19 1.04 -5.60% KIRK 2025-06-13 18:02:05 1.30 1.01 -4.80% KIRK 2025-06-13 19:01:31 1.30 1.08 -4.80% KIRK 2025-06-13 20:02:07 0.00 0.00 -4.80% 2025-06-16 KIRK 2025-06-16 05:01:33 1.33 0.94 -4.80% KIRK 2025-06-16 07:01:32 1.33 1.01 -4.80% KIRK 2025-06-16 08:02:05 1.30 1.09 -4.80% KIRK 2025-06-16 09:01:32 1.27 1.09 -4.80% KIRK 2025-06-16 10:02:12 1.21 1.20 2.40% KIRK 2025-06-16 11:01:29 1.22 1.21 2.40% KIRK 2025-06-16 12:02:04 1.22 1.21 3.20% KIRK 2025-06-16 13:01:31 1.24 1.22 4.00% KIRK 2025-06-16 14:02:06 1.24 1.23 4.80% KIRK 2025-06-16 15:01:29 1.28 1.25 6.40% KIRK 2025-06-16 16:02:04 1.28 1.23 7.20% KIRK 2025-06-16 17:01:26 1.30 1.20 7.56% KIRK 2025-06-16 18:02:05 1.41 1.25 10.92% KIRK 2025-06-16 19:01:28 1.42 1.28 10.92% KIRK 2025-06-16 20:02:00 0.00 0.00 9.24% 2025-06-17 KIRK 2025-06-17 05:01:58 1.56 1.26 11.76% KIRK 2025-06-17 06:02:05 1.50 1.26 11.76% KIRK 2025-06-17 07:01:31 1.46 1.13 11.76% KIRK 2025-06-17 08:02:02 1.27 1.05 -8.40% KIRK 2025-06-17 09:01:24 1.29 1.07 -15.13% KIRK 2025-06-17 10:02:04 1.18 1.16 -7.56% KIRK 2025-06-17 11:01:26 1.15 1.12 -10.08% KIRK 2025-06-17 12:02:06 1.14 1.12 -10.92% KIRK 2025-06-17 13:01:30 1.09 1.08 -15.13% KIRK 2025-06-17 14:02:04 1.10 1.09 -14.29% KIRK 2025-06-17 15:01:33 1.12 1.09 -11.76% KIRK 2025-06-17 16:02:02 1.12 1.09 -14.29% KIRK 2025-06-17 17:01:26 1.12 1.09 -11.02% KIRK 2025-06-17 18:02:02 1.20 1.09 -11.02% KIRK 2025-06-17 19:01:32 1.20 1.10 -11.02% KIRK 2025-06-17 20:02:04 0.00 0.00 -11.02% 2025-06-18 KIRK 2025-06-18 05:01:35 1.35 1.05 -11.02% KIRK 2025-06-18 06:02:09 1.56 1.06 -11.02% KIRK 2025-06-18 07:01:33 1.19 1.05 7.87% KIRK 2025-06-18 09:01:33 1.19 1.10 7.87% KIRK 2025-06-18 10:02:05 1.13 1.10 3.15% KIRK 2025-06-18 11:01:35 1.14 1.12 3.94% KIRK 2025-06-18 12:02:02 1.14 1.12 4.72% KIRK 2025-06-18 13:01:29 1.14 1.12 3.94% KIRK 2025-06-18 15:01:35 1.13 1.11 3.15% KIRK 2025-06-18 16:02:11 1.13 1.10 3.15% KIRK 2025-06-18 17:01:30 1.13 1.09 3.67% KIRK 2025-06-18 19:01:33 1.13 1.09 4.59% KIRK 2025-06-18 20:02:07 0.00 0.00 4.59% 2025-06-20 KIRK 2025-06-20 05:01:23 1.47 1.02 4.59% KIRK 2025-06-20 07:01:31 1.24 1.02 4.59% KIRK 2025-06-20 08:02:00 1.22 1.02 4.59% KIRK 2025-06-20 09:01:26 1.20 1.03 4.59% KIRK 2025-06-20 10:02:06 1.13 1.11 1.83% KIRK 2025-06-20 11:01:29 1.13 1.09 -0.92% KIRK 2025-06-20 12:02:02 1.12 1.09 -0.92% KIRK 2025-06-20 13:01:26 1.09 1.08 -2.75% KIRK 2025-06-20 14:02:07 1.12 1.07 -0.92% KIRK 2025-06-20 15:01:27 1.09 1.08 -1.83% KIRK 2025-06-20 16:11:01 1.12 1.09 -1.83% KIRK 2025-06-20 17:10:08 1.13 1.09 -1.80% KIRK 2025-06-20 20:02:00 0.00 0.00 -0.90% 2025-06-23 KIRK 2025-06-23 05:01:26 1.34 1.06 -0.90% KIRK 2025-06-23 07:01:27 1.23 0.98 -0.90% KIRK 2025-06-23 09:06:54 1.20 0.98 -0.90% KIRK 2025-06-23 10:03:39 1.09 1.08 0.00% KIRK 2025-06-23 13:01:50 1.07 1.06 -1.80% KIRK 2025-06-23 14:01:46 1.09 1.07 0.00% KIRK 2025-06-23 16:01:46 1.10 1.05 -2.70% KIRK 2025-06-23 17:01:47 1.19 1.00 -2.75% KIRK 2025-06-23 18:01:43 1.18 1.00 -2.75% KIRK 2025-06-23 19:01:45 1.21 1.00 -2.75% KIRK 2025-06-23 20:01:40 0.00 0.00 -2.75% 2025-06-24 KIRK 2025-06-24 05:01:32 1.41 0.94 -2.75% KIRK 2025-06-24 07:01:40 1.19 0.96 -1.83% KIRK 2025-06-24 08:02:00 1.19 0.97 -1.83% KIRK 2025-06-24 10:01:59 1.07 1.06 2.75% KIRK 2025-06-24 11:01:35 1.08 1.07 3.67% KIRK 2025-06-24 12:02:00 1.07 1.06 1.83% KIRK 2025-06-24 13:01:42 1.07 1.06 2.75% KIRK 2025-06-24 16:02:04 1.09 1.04 1.83% KIRK 2025-06-24 17:01:37 1.10 1.03 1.90% KIRK 2025-06-24 20:01:54 0.00 0.00 1.90% 2025-06-25 KIRK 2025-06-25 05:01:35 1.35 0.94 1.90% KIRK 2025-06-25 07:01:32 1.19 0.96 1.90% KIRK 2025-06-25 10:02:04 1.08 1.06 2.86% KIRK 2025-06-25 11:01:38 1.08 1.07 1.90% KIRK 2025-06-25 12:02:04 1.08 1.07 2.86% KIRK 2025-06-25 13:01:36 1.08 1.07 3.81% KIRK 2025-06-25 14:02:02 1.08 1.07 1.90% KIRK 2025-06-25 15:01:34 1.08 1.07 2.86% KIRK 2025-06-25 16:01:59 1.09 1.07 1.90% KIRK 2025-06-25 17:01:35 1.09 1.07 1.89% KIRK 2025-06-25 20:01:55 0.00 0.00 1.89% 2025-06-26 KIRK 2025-06-26 05:01:36 1.35 0.94 1.89% KIRK 2025-06-26 07:01:38 1.18 0.96 1.89% KIRK 2025-06-26 09:01:37 1.18 0.97 2.83% KIRK 2025-06-26 10:02:00 1.08 1.07 1.89% KIRK 2025-06-26 12:02:02 1.09 1.08 1.89% KIRK 2025-06-26 13:01:37 1.12 1.10 4.72% KIRK 2025-06-26 14:02:00 1.12 1.10 5.66% KIRK 2025-06-26 15:01:33 1.10 1.09 3.77% KIRK 2025-06-26 16:01:57 1.09 1.07 1.89% KIRK 2025-06-26 17:01:32 1.20 1.07 1.87% KIRK 2025-06-26 20:02:00 0.00 0.00 1.87% 2025-06-27 KIRK 2025-06-27 05:00:44 1.35 0.88 1.87% KIRK 2025-06-27 07:00:40 1.24 0.95 1.87% KIRK 2025-06-27 08:00:50 1.24 1.03 1.87% KIRK 2025-06-27 09:00:39 1.15 0.98 2.80% KIRK 2025-06-27 10:00:46 1.09 1.08 1.87% KIRK 2025-06-27 11:00:40 1.12 1.10 2.80% KIRK 2025-06-27 12:00:45 1.12 1.10 3.74% KIRK 2025-06-27 14:00:44 1.12 1.10 2.80% KIRK 2025-06-27 15:00:50 1.12 1.10 3.74% KIRK 2025-06-27 17:00:37 1.13 1.08 2.78% KIRK 2025-06-27 21:00:37 0.00 0.00 2.78% 2025-06-30 KIRK 2025-06-30 05:00:42 1.35 0.88 2.78% KIRK 2025-06-30 08:00:45 1.19 0.96 2.78% KIRK 2025-06-30 09:00:43 1.19 1.08 2.78% KIRK 2025-06-30 10:00:43 1.10 1.07 -0.93% KIRK 2025-06-30 11:00:40 1.13 1.10 1.85% KIRK 2025-06-30 12:00:41 1.13 1.10 2.78% KIRK 2025-06-30 13:00:41 1.12 1.10 1.85% KIRK 2025-06-30 15:00:40 1.09 1.08 -0.93% KIRK 2025-06-30 16:00:50 1.09 1.08 -1.85% KIRK 2025-06-30 17:00:43 1.13 1.05 0.00% KIRK 2025-06-30 21:00:36 0.00 0.00 0.00% 2025-07-01 KIRK 2025-07-01 05:00:42 1.35 0.98 0.00% KIRK 2025-07-01 06:00:44 1.51 0.98 0.00% KIRK 2025-07-01 08:00:47 1.21 0.98 0.00% KIRK 2025-07-01 10:00:40 1.13 1.11 4.55% KIRK 2025-07-01 11:00:41 1.13 1.12 5.45% KIRK 2025-07-01 12:00:42 1.15 1.13 7.27% KIRK 2025-07-01 13:00:42 1.15 1.13 6.36% KIRK 2025-07-01 15:00:43 1.15 1.13 7.27% KIRK 2025-07-01 17:00:44 1.15 1.12 6.48% KIRK 2025-07-01 19:00:44 1.15 1.09 6.48% KIRK 2025-07-01 21:00:38 0.00 0.00 6.48% 2025-07-02 KIRK 2025-07-02 05:00:43 1.25 0.98 6.48% KIRK 2025-07-02 08:00:46 1.25 1.01 6.48% KIRK 2025-07-02 09:00:42 1.24 1.01 6.48% KIRK 2025-07-02 10:00:45 1.14 1.12 0.93% KIRK 2025-07-02 11:00:38 1.15 1.13 0.93% KIRK 2025-07-02 13:00:42 1.18 1.16 4.63% KIRK 2025-07-02 14:00:51 1.19 1.17 4.63% KIRK 2025-07-02 15:00:39 1.20 1.18 5.56% KIRK 2025-07-02 16:00:45 1.20 1.18 6.48% KIRK 2025-07-02 17:00:47 1.20 1.16 5.26% KIRK 2025-07-02 21:00:50 0.00 0.00 5.26% 2025-07-03 KIRK 2025-07-03 05:00:44 1.29 1.07 5.26% KIRK 2025-07-03 08:00:53 1.29 1.09 5.26% KIRK 2025-07-03 09:00:46 1.24 1.10 5.26% KIRK 2025-07-03 10:00:47 1.20 1.18 0.00% KIRK 2025-07-03 12:00:46 1.23 1.20 2.63% KIRK 2025-07-03 13:00:41 1.22 1.21 3.51% KIRK 2025-07-03 14:00:41 1.24 1.06 2.52% KIRK 2025-07-03 17:00:43 1.24 1.07 2.52% KIRK 2025-07-03 18:00:44 0.00 0.00 2.52% 2025-07-07 KIRK 2025-07-07 05:00:51 1.51 1.11 2.52% KIRK 2025-07-07 06:00:52 1.51 1.07 2.52% KIRK 2025-07-07 08:00:46 1.34 1.11 2.52% KIRK 2025-07-07 10:00:51 1.21 1.17 -0.84% KIRK 2025-07-07 11:00:52 1.21 1.16 -3.36% KIRK 2025-07-07 12:00:44 1.18 1.16 -3.36% KIRK 2025-07-07 14:00:45 1.18 1.16 -2.52% KIRK 2025-07-07 15:00:36 1.18 1.16 -3.36% KIRK 2025-07-07 16:00:45 1.18 1.16 -2.52% KIRK 2025-07-07 17:00:46 1.24 1.16 -2.48% KIRK 2025-07-07 18:00:48 1.34 1.16 -2.48% KIRK 2025-07-07 21:00:39 0.00 0.00 -2.48% 2025-07-08 KIRK 2025-07-08 05:00:49 1.51 1.08 -2.48% KIRK 2025-07-08 07:00:37 1.51 1.07 -2.48% KIRK 2025-07-08 08:00:43 1.24 1.16 -2.48% KIRK 2025-07-08 10:00:42 1.21 1.17 1.65% KIRK 2025-07-08 11:00:40 1.20 1.17 -0.83% KIRK 2025-07-08 12:00:43 1.20 1.17 1.65% KIRK 2025-07-08 13:00:42 1.20 1.18 1.65% KIRK 2025-07-08 14:00:44 1.20 1.17 1.65% KIRK 2025-07-08 15:00:44 1.19 1.17 1.65% KIRK 2025-07-08 16:00:48 1.19 1.17 0.00% KIRK 2025-07-08 16:05:05 8-K Sec report https://www.sec.gov/Archives/edgar/data/319201/000119312525156593/0001193125-25-156593-index.htm 8-K - KLA CORP (0000319201) (Filer) KIRK 2025-07-08 17:00:49 1.19 1.16 0.00% KIRK 2025-07-08 21:00:45 0.00 0.00 0.00% 2025-07-09 KIRK 2025-07-09 05:00:43 1.29 1.07 0.00% KIRK 2025-07-09 10:00:45 1.19 1.17 0.00% KIRK 2025-07-09 11:00:42 1.18 1.16 -0.85% KIRK 2025-07-09 13:00:42 1.19 1.16 0.00% KIRK 2025-07-09 15:00:40 1.19 1.17 0.00% KIRK 2025-07-09 16:00:49 1.19 1.17 1.69% KIRK 2025-07-09 17:00:44 1.32 1.16 0.00% KIRK 2025-07-09 21:00:42 0.00 0.00 0.00% 2025-07-10 KIRK 2025-07-10 05:00:52 1.51 1.07 0.00% KIRK 2025-07-10 08:00:49 1.32 1.07 0.00% KIRK 2025-07-10 09:00:48 1.25 1.07 0.00% KIRK 2025-07-10 10:00:47 1.20 1.18 1.69% KIRK 2025-07-10 11:00:43 1.21 1.20 2.54% KIRK 2025-07-10 12:00:40 1.21 1.20 3.39% KIRK 2025-07-10 13:00:42 1.20 1.18 1.69% KIRK 2025-07-10 14:00:46 1.21 1.18 2.54% KIRK 2025-07-10 15:00:43 1.20 1.18 2.54% KIRK 2025-07-10 16:00:48 1.20 1.18 1.69% KIRK 2025-07-10 17:00:47 1.20 1.18 2.54% KIRK 2025-07-10 20:00:45 1.21 1.18 2.54% KIRK 2025-07-10 21:00:43 0.00 0.00 2.54% 2025-07-11 KIRK 2025-07-11 05:01:39 1.51 1.10 2.54% KIRK 2025-07-11 07:01:30 1.32 1.10 2.54%