Kura Sushi USA, Inc. (KRUS)
NASDAQ: KRUS · Real-Time Price · USD
61.33
+2.43 (4.13%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Kura Sushi USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202562.1863.4059.1861.2961.294.06%327,052
Apr 22, 202559.0260.5357.8358.9058.900.82%299,744
Apr 21, 202557.9159.0056.0058.4258.42-0.14%311,827
Apr 17, 202555.3358.9355.3358.5058.505.73%411,321
Apr 16, 202553.0057.2153.0055.3355.332.48%422,008
Apr 15, 202551.9254.5051.8153.9953.993.99%301,245
Apr 14, 202550.8152.3949.4951.9251.925.40%403,226
Apr 11, 202550.5250.5845.7149.2649.26-3.24%308,704
Apr 10, 202551.0152.1149.0150.9150.91-6.71%425,178
Apr 9, 202540.5057.8440.5054.5754.5731.62%904,559
Apr 8, 202546.7947.3640.6441.4641.46-4.34%716,313
Apr 7, 202540.9148.2340.2443.3443.34-0.62%611,878
Apr 4, 202544.7145.0640.0343.6143.61-8.03%635,322
Apr 3, 202550.0050.5845.2447.4247.42-11.61%587,055
Apr 2, 202551.8453.9751.1853.6553.651.73%229,816
Apr 1, 202551.0052.7750.6252.7452.743.01%268,365
Mar 31, 202550.1052.7747.4651.2051.20-0.78%259,250
Mar 28, 202554.2054.2751.3251.6051.60-5.08%231,733
Mar 27, 202553.9655.1353.0054.3654.36-0.09%335,896
Mar 26, 202558.0058.4753.8854.4154.41-7.12%299,419
Mar 25, 202562.0362.9558.0358.5858.58-5.16%342,345
Mar 24, 202557.1062.0157.1061.7761.7712.04%312,196
Mar 21, 202552.7055.1652.3355.1355.132.72%282,106
Mar 20, 202552.8655.7352.3853.6753.670.56%210,431
Mar 19, 202551.9053.9351.3553.3753.372.67%216,499
Mar 18, 202552.0053.1851.4151.9851.98-0.71%352,944
Mar 17, 202550.5552.7850.3352.3552.353.56%278,548
Mar 14, 202551.5151.8449.6150.5550.551.18%298,612
Mar 13, 202554.7254.8749.6049.9649.96-8.08%494,478
Mar 12, 202555.1457.2053.7954.3554.350.89%380,809
Mar 11, 202557.7558.3053.5053.8753.87-6.83%281,950
Mar 10, 202557.0759.7655.6057.8257.82-0.86%265,498
Mar 7, 202556.0358.5354.2458.3258.323.74%252,557
Mar 6, 202558.8860.4856.1356.2256.22-6.70%363,784
Mar 5, 202560.6361.4957.9160.2660.26-0.76%285,254
Mar 4, 202559.3962.2357.1960.7260.720.16%321,054
Mar 3, 202562.5863.8260.5160.6260.62-2.54%236,172
Feb 28, 202562.5265.0061.2462.2062.20-0.77%342,306
Feb 27, 202565.5467.5262.6662.6862.68-4.51%262,193
Feb 26, 202567.8168.4565.4465.6465.64-1.74%207,110
Feb 25, 202563.0368.7062.3966.8066.803.23%526,366
Feb 24, 202570.0770.0764.5964.7164.71-7.36%361,055
Feb 21, 202576.3577.1068.7169.8569.85-5.66%258,845
Feb 20, 202578.0078.0073.1274.0474.04-5.05%152,692
Feb 19, 202583.6483.6476.6277.9877.98-6.95%212,859
Feb 18, 202578.0083.8077.4483.8083.808.21%189,042
Feb 14, 202576.4477.6774.0577.4477.441.79%309,644
Feb 13, 202575.6576.4274.1976.0876.082.30%116,065
Feb 12, 202571.5175.3771.5174.3774.371.89%194,265
Feb 11, 202574.9375.3171.3672.9972.99-3.83%227,199