$KIRK: Kirkland's, Inc. - Common Stock
2025-05-15 KIRK 2025-05-15 19:01:40 1.32 1.17 0.00% KIRK 2025-05-15 20:02:00 0.00 0.00 0.00% KIRK 2025-05-15 22:05:29 0.00 0.00 -2.54% 2025-05-16 KIRK 2025-05-16 05:01:40 1.40 1.07 -2.54% KIRK 2025-05-16 06:02:09 1.40 1.03 -2.54% KIRK 2025-05-16 07:01:33 1.34 1.08 -2.54% KIRK 2025-05-16 08:02:11 1.33 1.08 -2.54% KIRK 2025-05-16 10:02:16 1.20 1.18 -0.85% KIRK 2025-05-16 11:01:29 1.21 1.20 -0.85% KIRK 2025-05-16 12:02:03 1.20 1.18 -0.85% KIRK 2025-05-16 13:01:37 1.21 1.20 -0.85% KIRK 2025-05-16 14:02:06 1.22 1.21 1.69% KIRK 2025-05-16 15:01:31 1.21 1.20 0.00% KIRK 2025-05-16 16:02:09 1.23 1.20 -0.85% KIRK 2025-05-16 17:01:35 1.23 1.20 -0.83% KIRK 2025-05-16 20:02:04 0.00 0.00 -0.83% 2025-05-19 KIRK 2025-05-19 05:01:32 1.43 1.09 -0.83% KIRK 2025-05-19 06:02:09 1.35 1.12 -0.83% KIRK 2025-05-19 07:01:38 1.33 1.12 -0.83% KIRK 2025-05-19 10:02:08 1.22 1.18 0.00% KIRK 2025-05-19 11:01:32 1.20 1.18 0.00% KIRK 2025-05-19 13:01:35 1.21 1.18 0.00% KIRK 2025-05-19 14:02:10 1.20 1.18 0.00% KIRK 2025-05-19 15:01:41 1.21 1.18 0.00% KIRK 2025-05-19 16:02:10 1.23 1.14 -3.31% KIRK 2025-05-19 17:01:36 1.33 1.14 -3.33% KIRK 2025-05-19 20:02:02 0.00 0.00 -3.33% 2025-05-20 KIRK 2025-05-20 05:01:36 1.33 0.96 -3.33% KIRK 2025-05-20 07:01:35 1.33 1.07 -3.33% KIRK 2025-05-20 09:01:30 1.56 0.93 -3.33% KIRK 2025-05-20 10:02:08 1.19 1.17 2.50% KIRK 2025-05-20 11:01:30 1.19 1.17 3.33% KIRK 2025-05-20 12:02:05 1.20 1.17 3.33% KIRK 2025-05-20 13:01:31 1.19 1.17 2.50% KIRK 2025-05-20 14:02:08 1.20 1.18 3.33% KIRK 2025-05-20 15:01:35 1.19 1.17 3.33% KIRK 2025-05-20 16:02:06 1.20 1.17 3.33% KIRK 2025-05-20 17:01:36 1.20 1.17 3.45% KIRK 2025-05-20 20:02:09 0.00 0.00 3.45% 2025-05-21 KIRK 2025-05-21 05:01:40 1.33 1.09 3.45% KIRK 2025-05-21 07:01:31 1.30 1.09 3.45% KIRK 2025-05-21 08:02:12 1.30 1.08 3.45% KIRK 2025-05-21 10:02:11 1.17 1.14 -2.59% KIRK 2025-05-21 11:01:34 1.16 1.14 -2.59% KIRK 2025-05-21 12:02:18 1.17 1.15 -1.72% KIRK 2025-05-21 14:02:16 1.16 1.14 -2.59% KIRK 2025-05-21 15:01:32 1.17 1.15 -2.59% KIRK 2025-05-21 16:02:08 1.17 1.14 -2.59% KIRK 2025-05-21 17:01:27 1.28 1.14 -1.68% KIRK 2025-05-21 18:02:00 1.28 1.14 -2.52% KIRK 2025-05-21 20:02:12 0.00 0.00 -2.52% 2025-05-22 KIRK 2025-05-22 05:01:41 1.41 1.01 -2.52% KIRK 2025-05-22 07:01:41 1.28 1.05 -2.52% KIRK 2025-05-22 10:02:15 1.17 1.13 0.84% KIRK 2025-05-22 11:01:35 1.16 1.13 1.68% KIRK 2025-05-22 12:02:05 1.16 1.13 0.84% KIRK 2025-05-22 13:01:35 1.14 1.12 0.00% KIRK 2025-05-22 14:02:09 1.15 1.12 0.00% KIRK 2025-05-22 15:01:35 1.16 1.13 0.84% KIRK 2025-05-22 16:02:05 1.17 1.13 1.68% KIRK 2025-05-22 17:01:30 1.17 1.13 2.61% KIRK 2025-05-22 20:02:11 0.00 0.00 2.61% 2025-05-23 KIRK 2025-05-23 05:01:42 1.41 1.01 2.61% KIRK 2025-05-23 06:02:11 1.28 1.14 2.61% KIRK 2025-05-23 07:01:41 1.30 1.14 2.61% KIRK 2025-05-23 08:02:11 1.27 1.14 0.00% KIRK 2025-05-23 10:02:11 1.14 1.12 -1.74% KIRK 2025-05-23 11:01:34 1.15 1.13 0.00% KIRK 2025-05-23 12:02:09 1.15 1.13 -0.87% KIRK 2025-05-23 13:01:37 1.15 1.12 -1.74% KIRK 2025-05-23 14:02:08 1.15 1.13 0.00% KIRK 2025-05-23 15:01:33 1.17 1.14 0.00% KIRK 2025-05-23 16:02:13 1.19 1.13 -0.87% KIRK 2025-05-23 17:01:41 1.19 1.13 -0.86% KIRK 2025-05-23 20:02:02 0.00 0.00 -0.86% 2025-05-27 KIRK 2025-05-27 05:01:41 1.43 1.04 -0.86% KIRK 2025-05-27 06:02:16 1.30 1.06 -0.86% KIRK 2025-05-27 07:01:35 1.29 1.13 -0.86% KIRK 2025-05-27 08:02:10 1.32 1.13 -0.86% KIRK 2025-05-27 09:01:35 1.26 1.13 -0.86% KIRK 2025-05-27 10:02:13 1.16 1.13 2.59% KIRK 2025-05-27 11:01:43 1.15 1.13 2.59% KIRK 2025-05-27 12:02:15 1.15 1.12 0.00% KIRK 2025-05-27 13:01:42 1.14 1.12 0.00% KIRK 2025-05-27 14:02:14 1.13 1.12 0.00% KIRK 2025-05-27 15:01:42 1.15 1.12 0.00% KIRK 2025-05-27 16:02:17 1.19 1.14 1.72% KIRK 2025-05-27 17:01:42 1.19 1.12 1.75% KIRK 2025-05-27 20:02:12 0.00 0.00 1.75% 2025-05-28 KIRK 2025-05-28 05:01:37 1.33 1.04 1.75% KIRK 2025-05-28 06:02:16 1.22 1.04 1.75% KIRK 2025-05-28 08:02:17 1.22 1.05 1.75% KIRK 2025-05-28 09:01:44 1.22 1.04 1.75% KIRK 2025-05-28 10:02:17 1.15 1.12 0.00% KIRK 2025-05-28 11:01:33 1.13 1.12 -0.88% KIRK 2025-05-28 15:01:32 1.13 1.11 -1.75% KIRK 2025-05-28 16:02:13 1.16 1.11 -3.51% KIRK 2025-05-28 17:01:25 1.16 1.09 -3.48% KIRK 2025-05-28 18:01:53 1.16 1.08 -3.48% KIRK 2025-05-28 20:01:54 0.00 0.00 -3.48% 2025-05-29 KIRK 2025-05-29 05:01:31 1.41 0.94 -3.48% KIRK 2025-05-29 06:02:05 1.30 0.94 -3.48% KIRK 2025-05-29 07:01:36 1.25 1.01 -3.48% KIRK 2025-05-29 08:02:06 1.23 1.02 -3.48% KIRK 2025-05-29 09:01:31 1.23 1.03 -3.48% KIRK 2025-05-29 10:02:07 1.09 1.06 -2.61% KIRK 2025-05-29 11:01:32 1.09 1.06 -1.74% KIRK 2025-05-29 12:02:07 1.09 1.07 -1.74% KIRK 2025-05-29 13:01:29 1.08 1.07 -1.74% KIRK 2025-05-29 14:02:03 1.09 1.08 -1.74% KIRK 2025-05-29 15:01:31 1.08 1.07 -1.74% KIRK 2025-05-29 16:02:05 1.13 1.07 -2.61% KIRK 2025-05-29 17:01:29 1.13 1.06 -2.73% KIRK 2025-05-29 20:01:59 0.00 0.00 -2.73% 2025-05-30 KIRK 2025-05-30 05:01:30 1.41 0.94 -2.73% KIRK 2025-05-30 06:02:03 1.32 0.94 -2.73% KIRK 2025-05-30 07:01:29 1.21 0.97 -2.73% KIRK 2025-05-30 10:02:04 1.08 1.07 1.82% KIRK 2025-05-30 13:01:29 1.07 1.06 0.00% KIRK 2025-05-30 16:02:00 1.13 1.06 0.00% KIRK 2025-05-30 20:02:02 0.00 0.00 0.00% 2025-06-02 KIRK 2025-06-02 05:01:36 1.20 0.97 0.00% KIRK 2025-06-02 07:01:32 1.18 0.97 0.00% KIRK 2025-06-02 08:02:09 1.19 0.97 0.00% KIRK 2025-06-02 10:02:09 1.07 1.06 0.00% KIRK 2025-06-02 11:01:37 1.09 1.08 3.74% KIRK 2025-06-02 12:02:04 1.08 1.07 1.87% KIRK 2025-06-02 14:02:37 1.09 1.08 1.87% KIRK 2025-06-02 15:01:31 1.10 1.09 2.80% KIRK 2025-06-02 16:02:08 1.09 1.07 2.80% KIRK 2025-06-02 17:01:32 1.13 1.07 2.80% KIRK 2025-06-02 20:02:08 0.00 0.00 2.80% 2025-06-03 KIRK 2025-06-03 05:01:34 1.41 0.94 2.80% KIRK 2025-06-03 06:02:09 1.32 0.96 2.80% KIRK 2025-06-03 07:01:30 1.24 0.97 2.80% KIRK 2025-06-03 08:02:09 1.15 1.01 2.80% KIRK 2025-06-03 09:01:33 1.22 1.00 2.80% KIRK 2025-06-03 10:02:07 1.15 1.10 1.87% KIRK 2025-06-03 11:01:27 1.13 1.11 3.74% KIRK 2025-06-03 12:02:08 1.12 1.10 2.80% KIRK 2025-06-03 13:01:34 1.12 1.10 1.87% KIRK 2025-06-03 14:02:04 1.12 1.10 2.80% KIRK 2025-06-03 15:01:28 1.13 1.11 3.74% KIRK 2025-06-03 16:02:02 1.13 1.12 4.67% KIRK 2025-06-03 17:01:31 1.14 1.12 4.59% KIRK 2025-06-03 18:02:04 1.23 1.12 4.59% KIRK 2025-06-03 19:01:27 1.22 1.09 3.67% KIRK 2025-06-03 20:02:02 0.00 0.00 3.67% 2025-06-04 KIRK 2025-06-04 05:01:33 1.43 0.94 3.67% KIRK 2025-06-04 06:02:05 1.22 0.94 3.67% KIRK 2025-06-04 07:01:34 1.21 1.01 3.67% KIRK 2025-06-04 09:01:34 1.22 1.01 1.83% KIRK 2025-06-04 10:02:03 1.16 1.11 0.00% KIRK 2025-06-04 11:01:27 1.14 1.12 1.83% KIRK 2025-06-04 12:02:03 1.16 1.14 3.67% KIRK 2025-06-04 15:01:30 1.15 1.13 2.75% KIRK 2025-06-04 16:02:04 1.15 1.13 3.67% KIRK 2025-06-04 17:01:29 1.15 1.13 3.57% KIRK 2025-06-04 20:02:09 0.00 0.00 3.57% 2025-06-05 KIRK 2025-06-05 05:01:33 1.43 1.02 3.57% KIRK 2025-06-05 06:02:07 1.22 0.99 3.57% KIRK 2025-06-05 07:01:31 1.22 1.03 3.57% KIRK 2025-06-05 09:01:30 1.22 1.06 3.57% KIRK 2025-06-05 10:02:08 1.15 1.13 0.00% KIRK 2025-06-05 11:01:27 1.16 1.14 1.79% KIRK 2025-06-05 12:02:09 1.17 1.15 2.68% KIRK 2025-06-05 13:01:31 1.17 1.14 1.79% KIRK 2025-06-05 14:02:08 1.17 1.15 2.68% KIRK 2025-06-05 15:01:32 1.18 1.16 3.57% KIRK 2025-06-05 16:02:07 1.21 1.12 2.68% KIRK 2025-06-05 17:01:32 1.21 1.12 2.61% KIRK 2025-06-05 18:02:12 1.22 1.12 4.35% KIRK 2025-06-05 20:02:11 0.00 0.00 4.35% 2025-06-06 KIRK 2025-06-06 05:01:30 1.46 1.07 4.35% KIRK 2025-06-06 06:02:11 1.22 1.07 4.35% KIRK 2025-06-06 10:02:10 1.20 1.16 2.61% KIRK 2025-06-06 11:01:35 1.21 1.20 2.61% KIRK 2025-06-06 12:02:09 1.25 1.23 6.96% KIRK 2025-06-06 14:02:10 1.30 1.29 12.17% KIRK 2025-06-06 15:01:33 1.33 1.32 13.91% KIRK 2025-06-06 16:02:10 1.32 1.31 13.91% KIRK 2025-06-06 17:01:32 1.33 1.26 13.68% KIRK 2025-06-06 19:01:31 1.33 1.31 13.68% KIRK 2025-06-06 20:02:07 0.00 0.00 13.68% 2025-06-09 KIRK 2025-06-09 05:01:30 1.46 1.27 13.68% KIRK 2025-06-09 07:01:30 1.44 1.27 13.68% KIRK 2025-06-09 09:01:32 1.45 1.21 1.71% KIRK 2025-06-09 10:02:05 1.28 1.27 -4.27% KIRK 2025-06-09 11:01:33 1.26 1.25 -5.98% KIRK 2025-06-09 13:01:33 1.23 1.22 -7.69% KIRK 2025-06-09 14:02:07 1.24 1.22 -8.55% KIRK 2025-06-09 15:01:31 1.24 1.23 -7.69% KIRK 2025-06-09 16:02:07 1.26 1.22 -5.13% KIRK 2025-06-09 17:01:28 1.29 1.20 -4.55% KIRK 2025-06-09 19:01:31 1.29 1.15 -4.55% KIRK 2025-06-09 20:02:03 0.00 0.00 -4.55% 2025-06-10 KIRK 2025-06-10 05:01:26 1.40 0.94 -4.55% KIRK 2025-06-10 07:01:32 1.40 1.12 -4.55% KIRK 2025-06-10 08:02:09 1.38 1.14 -4.55% KIRK 2025-06-10 09:01:29 1.38 1.22 -4.55% KIRK 2025-06-10 10:02:09 1.23 1.22 -3.03% KIRK 2025-06-10 11:01:30 1.25 1.24 -0.76% KIRK 2025-06-10 13:01:32 1.26 1.25 0.00% KIRK 2025-06-10 14:02:02 1.26 1.24 -0.76% KIRK 2025-06-10 15:01:29 1.25 1.24 -0.76% KIRK 2025-06-10 17:01:28 1.30 1.24 -0.79% KIRK 2025-06-10 20:02:03 0.00 0.00 -0.79% 2025-06-11 KIRK 2025-06-11 05:01:32 1.44 0.96 -0.79% KIRK 2025-06-11 07:01:27 1.36 1.12 -0.79% KIRK 2025-06-11 08:02:05 1.36 1.21 -0.79% 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%