| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $1.30 | $1.30 | $1.20 | $1.23 | 507,390 |
April 2025 | $1.26 | $1.48 | $1.11 | $1.39 | 2,564,627 |
March 2025 | $1.40 | $1.42 | $1.10 | $1.26 | 2,957,345 |
February 2025 | $1.53 | $1.71 | $1.37 | $1.37 | 4,172,189 |
January 2025 | $1.70 | $1.77 | $1.50 | $1.54 | 2,010,824 |
December 2024 | $1.79 | $2.10 | $1.62 | $1.62 | 4,360,466 |
November 2024 | $1.63 | $1.84 | $1.50 | $1.79 | 3,231,399 |
October 2024 | $2.19 | $2.50 | $1.59 | $1.60 | 3,545,369 |
September 2024 | $1.48 | $2.26 | $1.46 | $2.19 | 2,790,397 |
August 2024 | $1.79 | $1.81 | $1.39 | $1.46 | 2,979,004 |
July 2024 | $1.67 | $1.83 | $1.57 | $1.80 | 2,468,759 |
June 2024 | $2.48 | $2.56 | $1.63 | $1.63 | 2,997,960 |
May 2024 | $1.92 | $2.57 | $1.78 | $2.47 | 4,152,425 |
April 2024 | $2.46 | $2.47 | $1.83 | $1.91 | 2,884,883 |
March 2024 | $2.70 | $3.00 | $2.30 | $2.41 | 3,487,167 |
February 2024 | $3.26 | $3.26 | $2.38 | $2.67 | 2,584,203 |
January 2024 | $3.07 | $3.30 | $2.44 | $3.30 | 3,023,861 |
December 2023 | $2.57 | $3.54 | $2.48 | $3.02 | 4,383,465 |
November 2023 | $1.60 | $2.60 | $1.40 | $2.45 | 2,884,541 |
October 2023 | $1.71 | $1.77 | $1.55 | $1.60 | 1,346,851 |
September 2023 | $2.53 | $2.53 | $1.63 | $1.72 | 2,445,385 |
August 2023 | $3.12 | $3.88 | $2.50 | $2.50 | 2,382,335 |
July 2023 | $2.80 | $3.15 | $2.67 | $3.12 | 1,795,974 |
June 2023 | $2.88 | $3.15 | $2.71 | $2.79 | 1,360,207 |
May 2023 | $3.02 | $3.15 | $2.70 | $2.87 | 917,967 |
Daily pricing data for Kirklands dates back to 7/11/2002, and may be incomplete.
