Kura Sushi USA, Inc. (KRUS)
NASDAQ: KRUS · Real-Time Price · USD
78.74
+5.22 (7.10%)
At close: Jan 21, 2025, 4:00 PM
78.70
-0.04 (-0.05%)
After-hours: Jan 21, 2025, 4:25 PM EST
Kura Sushi USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 75.22 | 79.14 | 74.89 | 78.74 | 78.74 | 7.10% | 169,629 |
| Jan 17, 2025 | 82.57 | 82.57 | 73.34 | 73.52 | 73.52 | -9.26% | 262,593 |
| Jan 16, 2025 | 82.57 | 84.02 | 81.00 | 81.02 | 81.02 | -0.89% | 158,877 |
| Jan 15, 2025 | 87.35 | 87.72 | 81.30 | 81.75 | 81.75 | -2.47% | 188,112 |
| Jan 14, 2025 | 84.48 | 87.65 | 81.01 | 83.82 | 83.82 | -0.63% | 132,154 |
| Jan 13, 2025 | 85.28 | 86.62 | 80.99 | 84.35 | 84.35 | -3.68% | 131,426 |
| Jan 10, 2025 | 88.15 | 89.60 | 82.36 | 87.57 | 87.57 | -2.80% | 243,404 |
| Jan 8, 2025 | 102.00 | 102.00 | 88.85 | 90.09 | 90.09 | -11.83% | 390,223 |
| Jan 7, 2025 | 103.69 | 106.60 | 101.69 | 102.18 | 102.18 | -0.81% | 227,402 |
| Jan 6, 2025 | 100.15 | 105.80 | 98.80 | 103.01 | 103.01 | 2.79% | 236,232 |
| Jan 3, 2025 | 94.66 | 100.38 | 93.58 | 100.21 | 100.21 | 4.63% | 161,621 |
| Jan 2, 2025 | 91.94 | 95.90 | 91.94 | 95.78 | 95.78 | 5.74% | 135,855 |
| Dec 31, 2024 | 90.30 | 92.57 | 89.09 | 90.58 | 90.58 | 0.75% | 91,088 |
| Dec 30, 2024 | 88.77 | 90.25 | 87.00 | 89.91 | 89.91 | -0.30% | 85,557 |
| Dec 27, 2024 | 89.01 | 91.25 | 87.44 | 90.18 | 90.18 | -0.23% | 79,847 |
| Dec 26, 2024 | 89.56 | 92.52 | 88.99 | 90.39 | 90.39 | -0.28% | 49,120 |
| Dec 24, 2024 | 89.59 | 92.88 | 89.44 | 90.64 | 90.64 | 1.55% | 75,584 |
| Dec 23, 2024 | 93.19 | 93.54 | 87.56 | 89.26 | 89.26 | -4.66% | 99,115 |
| Dec 20, 2024 | 92.05 | 96.79 | 92.02 | 93.62 | 93.62 | -0.11% | 143,999 |
| Dec 19, 2024 | 93.60 | 94.70 | 92.11 | 93.72 | 93.72 | 2.20% | 107,106 |
| Dec 18, 2024 | 98.84 | 99.32 | 91.55 | 91.70 | 91.70 | -6.48% | 100,129 |
| Dec 17, 2024 | 97.74 | 99.96 | 96.63 | 98.05 | 98.05 | -0.07% | 97,050 |
| Dec 16, 2024 | 97.17 | 101.32 | 96.00 | 98.12 | 98.12 | 1.23% | 134,647 |
| Dec 13, 2024 | 99.75 | 101.18 | 95.21 | 96.93 | 96.93 | -3.27% | 85,820 |
| Dec 12, 2024 | 102.75 | 103.88 | 100.01 | 100.21 | 100.21 | -2.87% | 95,279 |
| Dec 11, 2024 | 102.58 | 104.64 | 101.58 | 103.17 | 103.17 | 2.77% | 76,134 |
| Dec 10, 2024 | 101.80 | 105.22 | 100.39 | 100.39 | 100.39 | -1.41% | 81,109 |
| Dec 9, 2024 | 108.46 | 108.46 | 99.29 | 101.83 | 101.83 | -4.62% | 136,600 |
| Dec 6, 2024 | 105.93 | 110.66 | 105.93 | 106.76 | 106.76 | 2.68% | 125,656 |
| Dec 5, 2024 | 104.00 | 108.36 | 103.94 | 103.97 | 103.97 | 0.28% | 134,849 |
| Dec 4, 2024 | 102.53 | 105.98 | 102.53 | 103.68 | 103.68 | 1.31% | 92,981 |
| Dec 3, 2024 | 103.41 | 104.58 | 100.44 | 102.34 | 102.34 | -1.60% | 90,408 |
| Dec 2, 2024 | 106.99 | 106.99 | 100.97 | 104.00 | 104.00 | -2.73% | 130,147 |
| Nov 29, 2024 | 106.53 | 108.82 | 106.25 | 106.92 | 106.92 | 1.15% | 70,589 |
| Nov 27, 2024 | 105.71 | 107.61 | 104.22 | 105.70 | 105.70 | 0.30% | 77,782 |
| Nov 26, 2024 | 106.71 | 106.99 | 104.23 | 105.38 | 105.38 | -0.85% | 94,093 |
| Nov 25, 2024 | 104.41 | 108.00 | 103.99 | 106.28 | 106.28 | 2.50% | 151,633 |
| Nov 22, 2024 | 96.90 | 104.51 | 96.90 | 103.69 | 103.69 | 8.53% | 187,997 |
| Nov 21, 2024 | 90.29 | 95.91 | 89.93 | 95.54 | 95.54 | 7.19% | 177,062 |
| Nov 20, 2024 | 85.96 | 89.32 | 85.27 | 89.13 | 89.13 | 3.69% | 85,567 |
| Nov 19, 2024 | 82.72 | 86.74 | 82.72 | 85.96 | 85.96 | 1.76% | 288,268 |
| Nov 18, 2024 | 89.28 | 90.51 | 82.84 | 84.47 | 84.47 | -5.32% | 190,692 |
| Nov 15, 2024 | 93.50 | 93.50 | 88.83 | 89.22 | 89.22 | -4.52% | 100,623 |
| Nov 14, 2024 | 92.00 | 95.44 | 91.01 | 93.44 | 93.44 | 0.93% | 142,768 |
| Nov 13, 2024 | 92.15 | 94.48 | 90.36 | 92.58 | 92.58 | 1.70% | 211,716 |
| Nov 12, 2024 | 88.86 | 92.92 | 88.41 | 91.03 | 91.03 | -1.41% | 569,669 |
| Nov 11, 2024 | 91.01 | 93.96 | 89.50 | 92.33 | 92.33 | 1.49% | 125,674 |
| Nov 8, 2024 | 95.09 | 98.84 | 90.23 | 90.97 | 90.97 | -4.33% | 237,738 |
| Nov 7, 2024 | 94.00 | 105.31 | 89.00 | 95.09 | 95.09 | -8.11% | 405,792 |
| Nov 6, 2024 | 103.87 | 106.00 | 100.85 | 103.48 | 103.48 | 3.48% | 287,236 |
| Nov 5, 2024 | 93.33 | 101.29 | 93.33 | 100.00 | 100.00 | 7.63% | 137,280 |
| Nov 4, 2024 | 99.02 | 99.71 | 92.70 | 92.91 | 92.91 | -6.91% | 242,022 |
| Nov 1, 2024 | 99.71 | 103.75 | 99.59 | 99.81 | 99.81 | -0.01% | 174,677 |
| Oct 31, 2024 | 98.92 | 100.62 | 96.72 | 99.82 | 99.82 | 1.19% | 102,674 |
| Oct 30, 2024 | 101.77 | 102.80 | 97.69 | 98.65 | 98.65 | -4.08% | 328,735 |
| Oct 29, 2024 | 98.39 | 104.41 | 97.16 | 102.85 | 102.85 | 4.35% | 334,075 |
| Oct 28, 2024 | 95.81 | 99.36 | 94.50 | 98.56 | 98.56 | 4.50% | 91,058 |
| Oct 25, 2024 | 95.48 | 95.98 | 93.92 | 94.32 | 94.32 | -0.19% | 62,146 |
| Oct 24, 2024 | 93.88 | 95.50 | 92.56 | 94.50 | 94.50 | 1.38% | 98,298 |
| Oct 23, 2024 | 95.00 | 96.00 | 92.52 | 93.21 | 93.21 | -2.05% | 103,217 |
| Oct 22, 2024 | 88.99 | 95.91 | 88.02 | 95.16 | 95.16 | 6.15% | 203,224 |
| Oct 21, 2024 | 90.80 | 93.45 | 89.23 | 89.65 | 89.65 | -0.95% | 193,645 |
| Oct 18, 2024 | 88.60 | 90.65 | 86.50 | 90.51 | 90.51 | 2.88% | 152,100 |
| Oct 17, 2024 | 84.49 | 88.63 | 83.44 | 87.98 | 87.98 | 5.00% | 178,896 |
| Oct 16, 2024 | 84.99 | 85.38 | 80.39 | 83.79 | 83.79 | -0.26% | 83,550 |
| Oct 15, 2024 | 83.96 | 84.65 | 82.28 | 84.01 | 84.01 | 0.02% | 64,213 |
| Oct 14, 2024 | 82.14 | 84.07 | 81.08 | 83.99 | 83.99 | 2.00% | 72,688 |
| Oct 11, 2024 | 81.38 | 83.65 | 81.38 | 82.34 | 82.34 | 0.75% | 51,925 |
| Oct 10, 2024 | 81.95 | 82.19 | 80.32 | 81.73 | 81.73 | -1.91% | 55,843 |
| Oct 9, 2024 | 82.30 | 83.77 | 80.75 | 83.32 | 83.32 | 1.21% | 61,873 |
| Oct 8, 2024 | 81.38 | 83.88 | 81.18 | 82.32 | 82.32 | 1.14% | 61,945 |
| Oct 7, 2024 | 82.97 | 83.56 | 80.34 | 81.39 | 81.39 | -2.54% | 73,003 |
| Oct 4, 2024 | 79.95 | 84.62 | 78.78 | 83.51 | 83.51 | 6.67% | 132,682 |
| Oct 3, 2024 | 76.00 | 78.30 | 74.63 | 78.29 | 78.29 | 2.05% | 128,775 |
| Oct 2, 2024 | 76.76 | 78.78 | 76.06 | 76.72 | 76.72 | -0.63% | 128,646 |
| Oct 1, 2024 | 79.97 | 80.33 | 76.48 | 77.21 | 77.21 | -4.16% | 106,769 |
| Sep 30, 2024 | 81.21 | 82.67 | 78.74 | 80.56 | 80.56 | -2.21% | 178,955 |
| Sep 27, 2024 | 83.98 | 84.37 | 82.22 | 82.38 | 82.38 | -0.10% | 73,025 |
| Sep 26, 2024 | 82.53 | 84.38 | 80.63 | 82.46 | 82.46 | 1.50% | 97,637 |
| Sep 25, 2024 | 83.68 | 84.44 | 81.20 | 81.24 | 81.24 | -2.90% | 108,306 |
| Sep 24, 2024 | 84.50 | 85.50 | 83.55 | 83.67 | 83.67 | -0.63% | 66,798 |
| Sep 23, 2024 | 84.10 | 85.35 | 82.53 | 84.20 | 84.20 | 0.27% | 72,168 |
| Sep 20, 2024 | 85.50 | 85.67 | 82.82 | 83.97 | 83.97 | -2.14% | 226,468 |
| Sep 19, 2024 | 84.50 | 86.18 | 82.64 | 85.81 | 85.81 | 5.07% | 139,854 |
| Sep 18, 2024 | 82.47 | 84.00 | 79.23 | 81.67 | 81.67 | -0.22% | 161,745 |
| Sep 17, 2024 | 78.46 | 82.52 | 77.18 | 81.85 | 81.85 | 5.85% | 239,108 |
| Sep 16, 2024 | 77.39 | 79.42 | 76.73 | 77.33 | 77.33 | -0.58% | 107,802 |
| Sep 13, 2024 | 77.88 | 80.55 | 75.92 | 77.78 | 77.78 | 1.08% | 281,674 |
| Sep 12, 2024 | 70.99 | 77.61 | 70.27 | 76.95 | 76.95 | 9.43% | 387,955 |
| Sep 11, 2024 | 62.38 | 71.88 | 61.32 | 70.32 | 70.32 | 12.69% | 599,757 |
| Sep 10, 2024 | 62.77 | 64.07 | 60.01 | 62.40 | 62.40 | 2.09% | 198,781 |
| Sep 9, 2024 | 62.90 | 63.69 | 60.48 | 61.12 | 61.12 | -1.89% | 122,785 |
| Sep 6, 2024 | 63.03 | 64.16 | 62.29 | 62.30 | 62.30 | -1.10% | 105,713 |
| Sep 5, 2024 | 63.71 | 64.29 | 62.35 | 62.99 | 62.99 | -0.27% | 75,590 |
| Sep 4, 2024 | 61.72 | 63.64 | 60.66 | 63.16 | 63.16 | 2.72% | 101,057 |
| Sep 3, 2024 | 65.50 | 66.09 | 60.51 | 61.49 | 61.49 | -6.82% | 138,227 |
| Aug 30, 2024 | 67.32 | 68.01 | 64.60 | 65.99 | 65.99 | -0.90% | 95,974 |
| Aug 29, 2024 | 66.13 | 67.66 | 65.73 | 66.59 | 66.59 | 1.12% | 98,948 |
| Aug 28, 2024 | 65.95 | 66.53 | 63.96 | 65.85 | 65.85 | -0.93% | 112,653 |
| Aug 27, 2024 | 66.17 | 67.50 | 65.30 | 66.47 | 66.47 | -0.98% | 136,916 |