Register to chat with like-minded investors on our interactive forums.
KIRK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 2.23 | 0.30 | 15.54% | 1.94 | 2.23 | 1.9067 | 313,174 |
| Sep 19 2024 | 1.93 | 0.01 | 0.52% | 1.94 | 1.94 | 1.90 | 95,062 |
| Sep 18 2024 | 1.92 | 0.01 | 0.52% | 1.90 | 1.9499 | 1.8914 | 39,494 |
| Sep 17 2024 | 1.91 | -0.01 | -0.52% | 1.94 | 1.95 | 1.90 | 90,701 |
| Sep 16 2024 | 1.92 | 0.00 | 0.00% | 1.92 | 1.95 | 1.8501 | 242,697 |
| Sep 13 2024 | 1.92 | 0.27 | 16.01% | 1.68 | 1.93 | 1.6453 | 355,889 |
| Sep 12 2024 | 1.655 | 0.09 | 5.41% | 1.57 | 1.655 | 1.54 | 101,393 |
| Sep 11 2024 | 1.57 | 0.08 | 5.37% | 1.49 | 1.57 | 1.46 | 38,044 |
| Sep 10 2024 | 1.49 | -0.01 | -0.67% | 1.51 | 1.51 | 1.47 | 107,037 |
| Sep 09 2024 | 1.50 | -0.03 | -1.96% | 1.53 | 1.5509 | 1.48 | 54,042 |
| Sep 06 2024 | 1.53 | -0.01 | -0.65% | 1.58 | 1.58 | 1.47 | 78,810 |
| Sep 05 2024 | 1.54 | 0.02 | 1.32% | 1.59 | 1.65 | 1.48 | 84,791 |
| Sep 04 2024 | 1.52 | 0.00 | 0.00% | 1.53 | 1.54 | 1.4601 | 86,225 |
| Sep 03 2024 | 1.52 | 0.07 | 4.47% | 1.48 | 1.57 | 1.467 | 146,440 |
| Aug 30 2024 | 1.455 | -0.07 | -4.28% | 1.51 | 1.57 | 1.435 | 134,297 |
| Aug 29 2024 | 1.52 | -0.10 | -6.17% | 1.67 | 1.68 | 1.505 | 128,416 |
| Aug 28 2024 | 1.62 | -0.04 | -2.41% | 1.65 | 1.74 | 1.61 | 132,316 |
| Aug 27 2024 | 1.66 | 0.05 | 3.11% | 1.63 | 1.6699 | 1.6001 | 88,076 |
| Aug 26 2024 | 1.61 | 0.04 | 2.55% | 1.58 | 1.65 | 1.58 | 130,200 |
| Aug 23 2024 | 1.57 | 0.03 | 1.95% | 1.48 | 1.63 | 1.48 | 131,150 |
| Aug 22 2024 | 1.54 | -0.01 | -0.65% | 1.55 | 1.55 | 1.50 | 51,227 |
| Aug 21 2024 | 1.55 | 0.11 | 7.64% | 1.45 | 1.58 | 1.412 | 92,328 |
| Aug 20 2024 | 1.44 | -0.02 | -1.37% | 1.45 | 1.4678 | 1.4101 | 43,044 |
| Aug 19 2024 | 1.46 | 0.05 | 3.55% | 1.44 | 1.48 | 1.41 | 116,235 |
| Aug 16 2024 | 1.41 | 0.00 | 0.00% | 1.43 | 1.47 | 1.39 | 133,742 |
| Aug 15 2024 | 1.41 | 0.02 | 1.44% | 1.44 | 1.44 | 1.40 | 133,258 |
| Aug 14 2024 | 1.39 | -0.08 | -5.44% | 1.46 | 1.46 | 1.39 | 213,220 |
| Aug 13 2024 | 1.47 | 0.01 | 0.68% | 1.48 | 1.49 | 1.39 | 529,633 |
| Aug 12 2024 | 1.46 | -0.02 | -1.35% | 1.48 | 1.52 | 1.45 | 47,932 |
| Aug 09 2024 | 1.48 | -0.03 | -1.99% | 1.53 | 1.53 | 1.46 | 40,309 |
| Aug 08 2024 | 1.51 | 0.00 | 0.00% | 1.54 | 1.54 | 1.46 | 91,529 |
| Aug 07 2024 | 1.51 | -0.02 | -1.31% | 1.54 | 1.56 | 1.50 | 41,906 |
| Aug 06 2024 | 1.53 | 0.09 | 6.25% | 1.45 | 1.57 | 1.45 | 72,204 |
| Aug 05 2024 | 1.44 | -0.16 | -10.00% | 1.55 | 1.56 | 1.41 | 349,269 |
| Aug 02 2024 | 1.60 | -0.16 | -9.09% | 1.75 | 1.755 | 1.5606 | 169,129 |
| Aug 01 2024 | 1.76 | -0.04 | -2.22% | 1.79 | 1.8099 | 1.7033 | 96,413 |
| Jul 31 2024 | 1.80 | 0.01 | 0.56% | 1.80 | 1.829 | 1.79 | 60,027 |
| Jul 30 2024 | 1.79 | 0.00 | 0.00% | 1.81 | 1.8179 | 1.78 | 42,057 |
| Jul 29 2024 | 1.79 | 0.05 | 2.87% | 1.69 | 1.80 | 1.69 | 205,409 |
| Jul 26 2024 | 1.74 | 0.03 | 1.75% | 1.72 | 1.74 | 1.68 | 92,945 |
| Jul 25 2024 | 1.71 | 0.02 | 1.48% | 1.70 | 1.72 | 1.6301 | 174,834 |
| Jul 24 2024 | 1.685 | -0.02 | -0.88% | 1.66 | 1.72 | 1.66 | 76,480 |
| Jul 23 2024 | 1.70 | 0.00 | 0.00% | 1.75 | 1.75 | 1.68 | 108,207 |
| Jul 22 2024 | 1.70 | 0.02 | 1.49% | 1.71 | 1.72 | 1.69 | 78,436 |
| Jul 19 2024 | 1.675 | -0.03 | -1.47% | 1.69 | 1.69 | 1.64 | 71,963 |
| Jul 18 2024 | 1.70 | -0.05 | -2.86% | 1.74 | 1.751 | 1.679 | 60,497 |
| Jul 17 2024 | 1.75 | -0.01 | -0.57% | 1.77 | 1.78 | 1.73 | 90,171 |
| Jul 16 2024 | 1.76 | 0.03 | 1.73% | 1.77 | 1.78 | 1.71 | 99,461 |
| Jul 15 2024 | 1.73 | 0.04 | 2.37% | 1.70 | 1.74 | 1.70 | 95,625 |
| Jul 12 2024 | 1.69 | -0.06 | -3.43% | 1.78 | 1.83 | 1.67 | 178,619 |
| Jul 11 2024 | 1.75 | 0.11 | 6.71% | 1.68 | 1.78 | 1.65 | 175,802 |
| Jul 10 2024 | 1.64 | 0.04 | 2.50% | 1.61 | 1.66 | 1.61 | 58,236 |
| Jul 09 2024 | 1.60 | -0.02 | -1.23% | 1.63 | 1.64 | 1.60 | 45,233 |
| Jul 08 2024 | 1.62 | 0.02 | 1.25% | 1.61 | 1.66 | 1.60 | 102,061 |
| Jul 05 2024 | 1.60 | 0.00 | 0.00% | 1.58 | 1.60 | 1.58 | 183,544 |
| Jul 03 2024 | 1.60 | -0.03 | -1.84% | 1.63 | 1.65 | 1.59 | 92,032 |
| Jul 02 2024 | 1.63 | -0.04 | -2.40% | 1.67 | 1.73 | 1.565 | 314,115 |
| Jul 01 2024 | 1.67 | 0.01 | 0.60% | 1.67 | 1.7459 | 1.65 | 58,225 |
| Jun 28 2024 | 1.66 | 0.00 | 0.00% | 1.66 | 1.66 | 1.66 | 0 |
| Jun 27 2024 | 1.66 | -0.02 | -1.19% | 1.69 | 1.7432 | 1.64 | 143,878 |
| Jun 26 2024 | 1.68 | -0.07 | -4.00% | 1.75 | 1.78 | 1.68 | 161,054 |
| Jun 25 2024 | 1.75 | 0.00 | 0.00% | 1.77 | 1.79 | 1.73 | 78,201 |
