Kura Sushi USA, Inc. (KRUS)
NASDAQ: KRUS · Real-Time Price · USD
58.50
-0.50 (-0.85%)
Oct 10, 2025, 10:49 AM EDT - Market open
Kura Sushi USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 57.69 | 60.19 | 57.50 | 59.00 | 59.00 | 1.86% | 169,907 |
| Oct 8, 2025 | 59.05 | 60.22 | 57.88 | 57.92 | 57.92 | -1.75% | 259,716 |
| Oct 7, 2025 | 59.47 | 59.81 | 57.83 | 58.95 | 58.95 | 0.02% | 168,011 |
| Oct 6, 2025 | 60.04 | 60.53 | 58.52 | 58.94 | 58.94 | -1.78% | 174,593 |
| Oct 3, 2025 | 60.08 | 62.42 | 59.15 | 60.01 | 60.01 | 0.69% | 228,169 |
| Oct 2, 2025 | 58.30 | 60.30 | 58.07 | 59.60 | 59.60 | 2.25% | 222,098 |
| Oct 1, 2025 | 59.32 | 60.00 | 57.83 | 58.29 | 58.29 | -1.89% | 335,326 |
| Sep 30, 2025 | 61.01 | 62.18 | 58.09 | 59.41 | 59.41 | -3.40% | 432,888 |
| Sep 29, 2025 | 62.45 | 62.80 | 61.20 | 61.50 | 61.50 | -0.79% | 288,258 |
| Sep 26, 2025 | 62.17 | 62.86 | 60.57 | 61.99 | 61.99 | -0.42% | 269,077 |
| Sep 25, 2025 | 63.00 | 63.64 | 61.28 | 62.25 | 62.25 | -2.03% | 282,173 |
| Sep 24, 2025 | 64.65 | 65.74 | 62.45 | 63.54 | 63.54 | -2.42% | 452,946 |
| Sep 23, 2025 | 70.90 | 71.56 | 64.97 | 65.12 | 65.12 | -8.02% | 527,422 |
| Sep 22, 2025 | 73.06 | 73.65 | 70.64 | 70.79 | 70.79 | -3.57% | 270,833 |
| Sep 19, 2025 | 78.34 | 78.34 | 73.20 | 73.41 | 73.41 | -5.54% | 207,868 |
| Sep 18, 2025 | 76.27 | 77.92 | 75.03 | 77.72 | 77.72 | 2.01% | 162,316 |
| Sep 17, 2025 | 76.69 | 78.72 | 75.50 | 76.18 | 76.18 | -0.13% | 201,804 |
| Sep 16, 2025 | 80.87 | 82.21 | 76.01 | 76.28 | 76.28 | -4.94% | 257,795 |
| Sep 15, 2025 | 79.51 | 82.08 | 78.53 | 80.24 | 80.24 | 0.72% | 203,654 |
| Sep 12, 2025 | 82.96 | 83.10 | 79.37 | 79.67 | 79.67 | -4.04% | 352,079 |
| Sep 11, 2025 | 79.44 | 83.21 | 79.20 | 83.02 | 83.02 | 4.43% | 202,569 |
| 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 |