Register to chat with like-minded investors on our interactive forums.
KIRK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1.89 | -0.02 | -0.79% | 1.88 | 1.91 | 1.88 | 24,696 |
| May 17 2024 | 1.905 | -0.01 | -0.26% | 1.91 | 1.9453 | 1.88 | 98,220 |
| May 16 2024 | 1.91 | 0.06 | 3.24% | 1.84 | 1.91 | 1.84 | 77,693 |
| May 15 2024 | 1.85 | -0.05 | -2.63% | 1.91 | 1.93 | 1.85 | 160,539 |
| May 14 2024 | 1.90 | 0.06 | 3.26% | 1.94 | 1.94 | 1.84 | 330,715 |
| May 13 2024 | 1.84 | 0.02 | 1.10% | 1.84 | 1.88 | 1.83 | 113,537 |
| May 10 2024 | 1.82 | -0.07 | -3.70% | 1.90 | 1.90 | 1.78 | 76,680 |
| May 09 2024 | 1.89 | 0.04 | 2.16% | 1.89 | 1.94 | 1.85 | 57,798 |
| May 08 2024 | 1.85 | -0.02 | -1.07% | 1.86 | 1.90 | 1.8201 | 44,372 |
| May 07 2024 | 1.87 | -0.05 | -2.60% | 1.92 | 1.95 | 1.87 | 97,861 |
| May 06 2024 | 1.92 | 0.00 | 0.00% | 1.93 | 1.94 | 1.88 | 74,707 |
| May 03 2024 | 1.92 | -0.04 | -2.04% | 2.00 | 2.00 | 1.91 | 161,546 |
| May 02 2024 | 1.96 | 0.06 | 3.16% | 1.96 | 1.99 | 1.90 | 64,598 |
| May 01 2024 | 1.90 | -0.01 | -0.52% | 1.92 | 1.9409 | 1.8501 | 57,022 |
| Apr 30 2024 | 1.91 | -0.04 | -2.05% | 1.92 | 1.96 | 1.88 | 109,920 |
| Apr 29 2024 | 1.95 | 0.01 | 0.52% | 1.94 | 2.08 | 1.94 | 87,405 |
| Apr 26 2024 | 1.94 | -0.01 | -0.51% | 1.98 | 2.10 | 1.90 | 253,195 |
| Apr 25 2024 | 1.95 | -0.03 | -1.52% | 1.92 | 2.00 | 1.89 | 286,097 |
| Apr 24 2024 | 1.98 | -0.29 | -12.78% | 2.22 | 2.29 | 1.97 | 168,522 |
| Apr 23 2024 | 2.27 | 0.38 | 20.11% | 1.89 | 2.46 | 1.89 | 423,578 |
| Apr 22 2024 | 1.89 | -0.03 | -1.31% | 1.93 | 1.93 | 1.85 | 41,007 |
| Apr 19 2024 | 1.915 | -0.06 | -2.79% | 1.97 | 1.9957 | 1.85 | 149,578 |
| Apr 18 2024 | 1.97 | 0.01 | 0.51% | 1.99 | 1.99 | 1.9301 | 81,797 |
| Apr 17 2024 | 1.96 | -0.09 | -4.39% | 2.10 | 2.16 | 1.83 | 142,646 |
| Apr 16 2024 | 2.05 | -0.12 | -5.53% | 2.16 | 2.1914 | 2.0182 | 84,389 |
| Apr 15 2024 | 2.17 | -0.17 | -7.26% | 2.35 | 2.35 | 2.13 | 85,914 |
| Apr 12 2024 | 2.34 | -0.01 | -0.43% | 2.38 | 2.39 | 2.30 | 113,870 |
| Apr 11 2024 | 2.35 | 0.02 | 0.86% | 2.36 | 2.39 | 2.291 | 135,139 |
| Apr 10 2024 | 2.33 | -0.01 | -0.43% | 2.28 | 2.36 | 2.27 | 32,048 |
| Apr 09 2024 | 2.34 | 0.08 | 3.54% | 2.27 | 2.41 | 2.27 | 129,106 |
| Apr 08 2024 | 2.26 | -0.01 | -0.44% | 2.30 | 2.34 | 2.25 | 124,349 |
| Apr 05 2024 | 2.27 | -0.06 | -2.58% | 2.34 | 2.44 | 2.23 | 72,857 |
| Apr 04 2024 | 2.33 | -0.02 | -0.85% | 2.38 | 2.425 | 2.30 | 37,634 |
| Apr 03 2024 | 2.35 | -0.02 | -0.84% | 2.37 | 2.43 | 2.33 | 90,663 |
| Apr 02 2024 | 2.37 | -0.06 | -2.47% | 2.43 | 2.4414 | 2.32 | 116,321 |
| Apr 01 2024 | 2.43 | 0.02 | 0.83% | 2.46 | 2.47 | 2.40 | 115,685 |
| Mar 28 2024 | 2.41 | 0.05 | 2.12% | 2.39 | 2.4799 | 2.36 | 126,701 |
| Mar 27 2024 | 2.36 | -0.03 | -1.26% | 2.39 | 2.41 | 2.31 | 110,444 |
| Mar 26 2024 | 2.39 | 0.06 | 2.58% | 2.33 | 2.4199 | 2.32 | 203,566 |
| Mar 25 2024 | 2.33 | -0.21 | -8.27% | 2.62 | 2.6264 | 2.30 | 351,729 |
| Mar 22 2024 | 2.54 | -0.03 | -0.97% | 2.55 | 2.6225 | 2.50 | 394,419 |
| Mar 21 2024 | 2.565 | 0.07 | 2.60% | 2.90 | 3.00 | 2.50 | 806,851 |
| Mar 20 2024 | 2.50 | 0.01 | 0.40% | 2.42 | 2.557 | 2.4003 | 105,730 |
| Mar 19 2024 | 2.49 | -0.01 | -0.40% | 2.48 | 2.53 | 2.42 | 80,800 |
| Mar 18 2024 | 2.50 | 0.04 | 1.63% | 2.42 | 2.5498 | 2.37 | 137,901 |
| Mar 15 2024 | 2.46 | -0.08 | -3.15% | 2.60 | 2.66 | 2.45 | 310,241 |
| Mar 14 2024 | 2.54 | -0.09 | -3.42% | 2.59 | 2.6799 | 2.505 | 120,469 |
| Mar 13 2024 | 2.63 | 0.04 | 1.54% | 2.59 | 2.71 | 2.58 | 104,582 |
| Mar 12 2024 | 2.59 | -0.06 | -2.26% | 2.65 | 2.6622 | 2.58 | 106,904 |
| Mar 11 2024 | 2.65 | -0.03 | -1.12% | 2.70 | 2.76 | 2.65 | 63,362 |
| Mar 08 2024 | 2.68 | -0.01 | -0.37% | 2.70 | 2.8038 | 2.581 | 80,487 |
| Mar 07 2024 | 2.69 | 0.08 | 3.07% | 2.64 | 2.74 | 2.60 | 90,340 |
| Mar 06 2024 | 2.61 | -0.04 | -1.51% | 2.64 | 2.6599 | 2.60 | 55,661 |
| Mar 05 2024 | 2.65 | 0.01 | 0.38% | 2.65 | 2.68 | 2.62 | 58,885 |
| Mar 04 2024 | 2.64 | -0.02 | -0.75% | 2.67 | 2.775 | 2.6137 | 126,228 |
| Mar 01 2024 | 2.66 | -0.01 | -0.37% | 2.70 | 2.75 | 2.62 | 45,622 |
| Feb 29 2024 | 2.67 | -0.14 | -4.98% | 2.86 | 2.87 | 2.60 | 194,978 |
| Feb 28 2024 | 2.81 | 0.00 | 0.00% | 2.81 | 2.888 | 2.7813 | 117,785 |
| Feb 27 2024 | 2.81 | 0.20 | 7.66% | 2.62 | 2.83 | 2.62 | 65,936 |
| Feb 26 2024 | 2.61 | 0.00 | 0.00% | 2.72 | 2.72 | 2.61 | 40,569 |
| Feb 23 2024 | 2.61 | 0.03 | 1.16% | 2.54 | 2.65 | 2.38 | 254,537 |
| Feb 22 2024 | 2.58 | -0.07 | -2.64% | 2.66 | 2.69 | 2.55 | 99,763 |
| Feb 21 2024 | 2.65 | -0.10 | -3.64% | 2.79 | 2.80 | 2.63 | 178,534 |
