If you invested $1000 in Kirkland's, Inc. (KIRK) 10 years ago, it would be worth $107.72 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $73.03, while $1000 invested 1 year ago would be worth $1,580.95. This corresponds to total returns of -89.23%, -92.7%, 58.1%, respectively, with annualized returns of -19.96%, -40.73%, 58.1%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 26, 2025 | 1.55 | 1.58 | 1.58 | 1.68 | 1.52 | 239,801 |
| August 25, 2025 | 1.58 | 1.57 | 1.57 | 1.62 | 1.52 | 183,248 |
| August 22, 2025 | 1.56 | 1.58 | 1.58 | 1.65 | 1.54 | 309,901 |
| August 21, 2025 | 1.45 | 1.53 | 1.53 | 1.55 | 1.41 | 126,212 |
| August 20, 2025 | 1.44 | 1.47 | 1.47 | 1.59 | 1.42 | 167,457 |
| August 19, 2025 | 1.5 | 1.44 | 1.44 | 1.5 | 1.41 | 157,932 |
| August 18, 2025 | 1.52 | 1.48 | 1.48 | 1.54 | 1.43 | 138,689 |
| August 15, 2025 | 1.4 | 1.49 | 1.49 | 1.6 | 1.4 | 348,739 |
| August 14, 2025 | 1.47 | 1.42 | 1.42 | 1.49 | 1.3 | 240,778 |
| August 13, 2025 | 1.33 | 1.5 | 1.5 | 1.54 | 1.33 | 311,253 |
| August 12, 2025 | 1.29 | 1.33 | 1.33 | 1.37 | 1.26 | 109,228 |
| August 11, 2025 | 1.25 | 1.24 | 1.24 | 1.29 | 1.2 | 147,915 |
| August 08, 2025 | 1.25 | 1.24 | 1.24 | 1.27 | 1.2 | 142,437 |
| August 07, 2025 | 1.26 | 1.25 | 1.25 | 1.36 | 1.23 | 87,175 |
| August 06, 2025 | 1.21 | 1.26 | 1.26 | 1.31 | 1.2 | 86,967 |
| August 05, 2025 | 1.23 | 1.22 | 1.22 | 1.26 | 1.21 | 79,299 |
| August 04, 2025 | 1.22 | 1.25 | 1.25 | 1.26 | 1.21 | 128,331 |
| August 01, 2025 | 1.37 | 1.23 | 1.23 | 1.37 | 1.22 | 262,576 |
| July 31, 2025 | 1.31 | 1.37 | 1.37 | 1.44 | 1.28 | 387,441 |
| July 30, 2025 | 1.36 | 1.33 | 1.33 | 1.38 | 1.27 | 433,224 |
| July 29, 2025 | 1.55 | 1.37 | 1.37 | 1.58 | 1.32 | 1.69M |
| July 28, 2025 | 1.61 | 1.66 | 1.66 | 1.73 | 1.53 | 1.1M |
| July 25, 2025 | 1.58 | 1.49 | 1.49 | 1.62 | 1.48 | 281,799 |
| July 24, 2025 | 1.78 | 1.57 | 1.57 | 1.79 | 1.54 | 422,036 |
| July 23, 2025 | 2 | 1.83 | 1.83 | 2.26 | 1.59 | 1.86M |
| July 22, 2025 | 1.46 | 1.84 | 1.84 | 1.99 | 1.43 | 4.36M |
| July 21, 2025 | 1.2 | 1.43 | 1.43 | 1.44 | 1.19 | 686,849 |
| July 18, 2025 | 1.21 | 1.2 | 1.2 | 1.22 | 1.19 | 38,722 |
| July 17, 2025 | 1.15 | 1.2 | 1.2 | 1.22 | 1.15 | 160,003 |
| July 16, 2025 | 1.18 | 1.16 | 1.16 | 1.19 | 1.13 | 95,400 |
| July 15, 2025 | 1.18 | 1.16 | 1.16 | 1.18 | 1.15 | 79,494 |
| July 14, 2025 | 1.21 | 1.18 | 1.18 | 1.22 | 1.17 | 98,841 |
| July 11, 2025 | 1.2 | 1.21 | 1.21 | 1.22 | 1.18 | 97,804 |
| July 10, 2025 | 1.18 | 1.2 | 1.2 | 1.21 | 1.18 | 78,094 |
| July 09, 2025 | 1.19 | 1.18 | 1.18 | 1.19 | 1.17 | 76,600 |
| July 08, 2025 | 1.18 | 1.18 | 1.18 | 1.2 | 1.17 | 70,800 |
| July 07, 2025 | 1.21 | 1.18 | 1.18 | 1.21 | 1.16 | 79,100 |
| July 03, 2025 | 1.19 | 1.21 | 1.21 | 1.23 | 1.19 | 135,800 |
| July 02, 2025 | 1.14 | 1.19 | 1.19 | 1.2 | 1.12 | 272,803 |
| July 01, 2025 | 1.09 | 1.14 | 1.14 | 1.16 | 1.09 | 97,411 |
| June 30, 2025 | 1.08 | 1.08 | 1.08 | 1.12 | 1.07 | 180,100 |
| June 27, 2025 | 1.07 | 1.1 | 1.1 | 1.11 | 1.07 | 104,248 |
| June 26, 2025 | 1.07 | 1.08 | 1.08 | 1.11 | 1.07 | 153,138 |
| June 25, 2025 | 1.06 | 1.07 | 1.07 | 1.1 | 1.06 | 118,300 |
| June 24, 2025 | 1.07 | 1.06 | 1.06 | 1.08 | 1.06 | 260,113 |
| June 23, 2025 | 1.09 | 1.05 | 1.05 | 1.11 | 1.05 | 232,300 |
| June 20, 2025 | 1.11 | 1.09 | 1.09 | 1.12 | 1.07 | 326,126 |
| June 18, 2025 | 1.1 | 1.11 | 1.11 | 1.15 | 1.1 | 222,947 |
| June 17, 2025 | 1.18 | 1.09 | 1.09 | 1.21 | 1.08 | 700,400 |
| June 16, 2025 | 1.21 | 1.27 | 1.27 | 1.28 | 1.2 | 470,807 |
| June 13, 2025 | 1.24 | 1.19 | 1.19 | 1.25 | 1.19 | 137,639 |
| June 12, 2025 | 1.27 | 1.25 | 1.25 | 1.27 | 1.23 | 54,249 |
| June 11, 2025 | 1.25 | 1.28 | 1.28 | 1.28 | 1.25 | 152,400 |
| June 10, 2025 | 1.25 | 1.25 | 1.25 | 1.26 | 1.2 | 76,348 |
| June 09, 2025 | 1.32 | 1.26 | 1.26 | 1.32 | 1.2 | 223,615 |
| June 06, 2025 | 1.17 | 1.32 | 1.32 | 1.33 | 1.17 | 650,048 |
| June 05, 2025 | 1.16 | 1.17 | 1.17 | 1.18 | 1.13 | 325,500 |
| June 04, 2025 | 1.13 | 1.15 | 1.15 | 1.16 | 1.09 | 297,340 |
| June 03, 2025 | 1.1 | 1.12 | 1.12 | 1.14 | 1.09 | 373,400 |
| June 02, 2025 | 1.08 | 1.09 | 1.09 | 1.1 | 1.06 | 249,816 |