Kura Sushi USA, Inc. (KRUS)
NASDAQ: KRUS · Real-Time Price · USD
82.83
+3.33 (4.19%)
At close: Sep 11, 2025, 4:00 PM EDT
83.02
+0.19 (0.23%)
After-hours: Sep 11, 2025, 4:00 PM EDT
Kura Sushi USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 79.44 | 81.91 | 79.20 | 82.00 | - | 3.14% | 122,801 |
| Sep 10, 2025 | 79.51 | 80.48 | 78.07 | 79.50 | 79.50 | -0.38% | 158,163 |
| Sep 9, 2025 | 80.00 | 81.52 | 78.54 | 79.80 | 79.80 | -0.49% | 228,789 |
| Sep 8, 2025 | 81.46 | 82.49 | 80.18 | 80.19 | 80.19 | -1.56% | 145,690 |
| Sep 5, 2025 | 83.25 | 85.00 | 79.84 | 81.46 | 81.46 | -1.96% | 340,007 |
| Sep 4, 2025 | 83.80 | 87.99 | 79.60 | 83.09 | 83.09 | -1.81% | 325,759 |
| Sep 3, 2025 | 85.08 | 86.47 | 83.88 | 84.62 | 84.62 | -0.51% | 271,181 |
| Sep 2, 2025 | 82.85 | 87.00 | 82.85 | 85.05 | 85.05 | 0.29% | 305,067 |
| Aug 29, 2025 | 82.87 | 85.00 | 81.33 | 84.81 | 84.81 | 2.10% | 186,867 |
| Aug 28, 2025 | 81.32 | 83.61 | 80.97 | 83.06 | 83.06 | 2.51% | 197,258 |
| Aug 27, 2025 | 79.57 | 81.84 | 78.94 | 81.03 | 81.03 | 1.59% | 166,785 |
| Aug 26, 2025 | 78.86 | 81.22 | 78.00 | 79.76 | 79.76 | 1.41% | 180,952 |
| Aug 25, 2025 | 80.13 | 81.46 | 78.13 | 78.65 | 78.65 | -1.90% | 104,264 |
| Aug 22, 2025 | 79.88 | 81.42 | 78.96 | 80.18 | 80.18 | 1.32% | 162,251 |
| Aug 21, 2025 | 77.62 | 79.26 | 76.86 | 79.13 | 79.13 | 0.64% | 146,151 |
| Aug 20, 2025 | 78.90 | 79.60 | 75.95 | 78.63 | 78.63 | -0.61% | 311,870 |
| Aug 19, 2025 | 76.81 | 79.18 | 76.49 | 79.11 | 79.11 | 3.64% | 174,297 |
| Aug 18, 2025 | 76.80 | 77.86 | 75.90 | 76.33 | 76.33 | -1.17% | 173,402 |
| Aug 15, 2025 | 78.58 | 79.11 | 76.85 | 77.23 | 77.23 | -1.03% | 239,157 |
| Aug 14, 2025 | 78.97 | 79.31 | 76.25 | 78.03 | 78.03 | -1.34% | 161,943 |
| Aug 13, 2025 | 79.11 | 79.64 | 76.22 | 79.09 | 79.09 | 0.24% | 371,744 |
| Aug 12, 2025 | 78.75 | 79.41 | 77.39 | 78.90 | 78.90 | 1.09% | 165,606 |
| Aug 11, 2025 | 77.60 | 80.51 | 76.82 | 78.05 | 78.05 | 0.57% | 311,811 |
| Aug 8, 2025 | 82.93 | 82.93 | 76.00 | 77.61 | 77.61 | -6.64% | 303,862 |
| Aug 7, 2025 | 85.32 | 86.46 | 80.57 | 83.13 | 83.13 | -1.53% | 297,247 |
| Aug 6, 2025 | 86.13 | 86.13 | 82.84 | 84.42 | 84.42 | -1.96% | 259,224 |
| Aug 5, 2025 | 88.66 | 88.75 | 84.39 | 86.11 | 86.11 | -2.36% | 244,380 |
| Aug 4, 2025 | 86.91 | 88.19 | 84.75 | 88.19 | 88.19 | 2.67% | 253,216 |
| Aug 1, 2025 | 85.95 | 86.91 | 81.33 | 85.90 | 85.90 | -2.10% | 271,116 |
| Jul 31, 2025 | 88.28 | 88.60 | 86.60 | 87.74 | 87.74 | -2.30% | 217,836 |
| Jul 30, 2025 | 87.93 | 90.60 | 85.46 | 89.81 | 89.81 | 3.40% | 268,669 |
| Jul 29, 2025 | 90.72 | 90.72 | 85.54 | 86.86 | 86.86 | -3.68% | 175,593 |
| Jul 28, 2025 | 91.10 | 91.29 | 88.72 | 90.18 | 90.18 | -0.20% | 185,351 |
| Jul 25, 2025 | 89.20 | 90.57 | 85.28 | 90.36 | 90.36 | 2.25% | 215,630 |
| Jul 24, 2025 | 94.95 | 94.95 | 87.32 | 88.37 | 88.37 | -7.78% | 430,333 |
| Jul 23, 2025 | 88.39 | 95.98 | 87.20 | 95.83 | 95.83 | 9.97% | 578,157 |
| Jul 22, 2025 | 82.24 | 87.26 | 80.06 | 87.14 | 87.14 | 6.76% | 229,706 |
| Jul 21, 2025 | 80.00 | 83.01 | 79.25 | 81.62 | 81.62 | 2.51% | 172,608 |
| Jul 18, 2025 | 77.54 | 79.71 | 76.80 | 79.62 | 79.62 | 4.15% | 230,634 |
| Jul 17, 2025 | 74.05 | 76.95 | 73.56 | 76.45 | 76.45 | 3.56% | 275,196 |
| Jul 16, 2025 | 72.88 | 73.89 | 71.32 | 73.82 | 73.82 | 1.72% | 279,367 |
| Jul 15, 2025 | 76.60 | 76.85 | 72.13 | 72.57 | 72.57 | -4.37% | 396,142 |
| Jul 14, 2025 | 73.99 | 76.28 | 71.99 | 75.89 | 75.89 | 3.14% | 286,269 |
| Jul 11, 2025 | 74.18 | 75.00 | 72.81 | 73.58 | 73.58 | -1.08% | 316,186 |
| Jul 10, 2025 | 76.01 | 76.78 | 73.24 | 74.38 | 74.38 | -2.75% | 620,199 |
| Jul 9, 2025 | 92.49 | 93.00 | 72.48 | 76.48 | 76.48 | -11.87% | 1,528,720 |
| Jul 8, 2025 | 86.69 | 87.13 | 83.25 | 86.78 | 86.78 | 1.05% | 610,474 |
| Jul 7, 2025 | 89.86 | 90.05 | 83.36 | 85.88 | 85.88 | -5.38% | 399,582 |
| Jul 3, 2025 | 89.19 | 90.80 | 86.91 | 90.76 | 90.76 | 1.69% | 176,467 |
| Jul 2, 2025 | 88.61 | 91.14 | 87.75 | 89.25 | 89.25 | 0.80% | 393,136 |