Kura Sushi USA, Inc. (KRUS)
NASDAQ: KRUS · Real-Time Price · USD
90.14
-0.22 (-0.24%)
Jul 28, 2025, 4:00 PM - Market closed

Kura Sushi USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202591.1091.2988.7290.1890.18-0.20%185,351
Jul 25, 202589.2090.5785.2890.3690.362.25%215,630
Jul 24, 202594.9594.9587.3288.3788.37-7.78%430,333
Jul 23, 202588.3995.9887.2095.8395.839.97%578,157
Jul 22, 202582.2487.2680.0687.1487.146.76%229,706
Jul 21, 202580.0083.0179.2581.6281.622.51%172,608
Jul 18, 202577.5479.7176.8079.6279.624.15%230,634
Jul 17, 202574.0576.9573.5676.4576.453.56%275,196
Jul 16, 202572.8873.8971.3273.8273.821.72%279,367
Jul 15, 202576.6076.8572.1372.5772.57-4.37%396,142
Jul 14, 202573.9976.2871.9975.8975.893.14%286,269
Jul 11, 202574.1875.0072.8173.5873.58-1.08%316,186
Jul 10, 202576.0176.7873.2474.3874.38-2.75%620,199
Jul 9, 202592.4993.0072.4876.4876.48-11.87%1,528,720
Jul 8, 202586.6987.1383.2586.7886.781.05%610,474
Jul 7, 202589.8690.0583.3685.8885.88-5.38%399,582
Jul 3, 202589.1990.8086.9190.7690.761.69%176,467
Jul 2, 202588.6191.1487.7589.2589.250.80%393,136
Jul 1, 202585.7288.9285.4188.5488.542.86%241,675
Jun 30, 202582.2586.3582.1786.0886.085.34%290,708
Jun 27, 202582.5082.5079.1581.7281.72-0.29%295,025
Jun 26, 202581.2282.6480.1481.9681.960.97%155,403
Jun 25, 202583.8983.9080.5081.1781.17-2.58%139,783
Jun 24, 202580.9083.4880.2883.3283.324.14%218,681
Jun 23, 202579.0080.2076.1680.0180.010.87%179,415
Jun 20, 202578.1079.5276.9879.3279.323.04%172,131
Jun 18, 202576.9279.0175.8376.9876.980.10%173,687
Jun 17, 202578.9579.7976.0776.9076.90-2.82%224,675
Jun 16, 202580.1683.6978.8079.1379.131.18%310,033
Jun 13, 202578.2880.4475.7278.2178.21-3.16%333,106
Jun 12, 202580.2183.0080.0480.7680.76-1.15%239,875
Jun 11, 202579.0483.1178.8181.7081.704.37%360,122
Jun 10, 202581.5481.9077.9678.2878.28-3.67%366,226
Jun 9, 202579.9784.5779.5081.2681.263.13%374,084
Jun 6, 202576.3179.5074.6278.7978.794.50%336,688
Jun 5, 202577.1778.9975.3575.4075.40-2.20%588,760
Jun 4, 202572.1678.2071.3477.1077.106.20%514,361
Jun 3, 202566.8273.2266.0072.6072.608.81%339,649
Jun 2, 202566.0066.9363.2466.7266.721.00%235,791
May 30, 202565.0166.8264.6566.0666.060.33%174,056
May 29, 202566.8367.6265.1765.8465.84-0.33%156,255
May 28, 202566.0666.6664.7566.0666.06-0.03%135,141
May 27, 202564.7367.6264.1166.0866.084.92%171,115
May 23, 202562.0063.7361.6962.9862.98-0.58%176,882
May 22, 202563.4265.3663.2363.3563.35-0.20%173,093
May 21, 202564.5965.8262.8663.4863.48-3.07%205,241
May 20, 202565.8166.3464.7365.4965.49-1.27%231,222
May 19, 202565.0167.0064.7266.3366.33-1.94%247,051
May 16, 202567.1467.9965.9567.6467.640.82%239,138
May 15, 202569.6869.7364.4567.0967.09-4.12%337,161