Kura Sushi USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	76.35	77.10	68.71	69.85	69.85	-5.66%	258,845
Feb 20, 2025	78.00	78.00	73.12	74.04	74.04	-5.05%	152,692
Feb 19, 2025	83.64	83.64	76.62	77.98	77.98	-6.95%	212,859
Feb 18, 2025	78.00	83.80	77.44	83.80	83.80	8.21%	189,042
Feb 14, 2025	76.44	77.67	74.05	77.44	77.44	1.79%	309,644
Feb 13, 2025	75.65	76.42	74.19	76.08	76.08	2.30%	116,065
Feb 12, 2025	71.51	75.37	71.51	74.37	74.37	1.89%	194,265
Feb 11, 2025	74.93	75.31	71.36	72.99	72.99	-3.83%	227,199
Feb 10, 2025	73.89	76.96	73.63	75.90	75.90	3.69%	227,064
Feb 7, 2025	72.26	75.44	70.43	73.20	73.20	1.53%	184,251
Feb 6, 2025	74.81	77.49	69.60	72.10	72.10	-4.71%	431,952
Feb 5, 2025	77.27	78.84	75.23	75.66	75.66	-2.08%	115,848
Feb 4, 2025	78.01	79.47	76.89	77.27	77.27	-0.96%	122,115
Feb 3, 2025	77.25	81.70	77.25	78.02	78.02	-2.48%	199,763
Jan 31, 2025	81.44	84.90	78.64	80.00	80.00	-1.49%	182,062
Jan 30, 2025	82.09	83.20	79.90	81.21	81.21	0.45%	159,135
Jan 29, 2025	77.82	82.00	77.20	80.85	80.85	3.14%	133,915
Jan 28, 2025	75.51	78.62	74.63	78.39	78.39	4.06%	100,239
Jan 27, 2025	75.00	77.91	73.49	75.33	75.33	-1.44%	122,720
Jan 24, 2025	81.23	81.85	76.39	76.43	76.43	-5.91%	175,195
Jan 23, 2025	77.27	81.52	77.27	81.23	81.23	3.68%	165,652
Jan 22, 2025	78.71	79.98	77.50	78.35	78.35	-0.50%	122,668
Jan 21, 2025	75.22	79.14	74.89	78.74	78.74	7.10%	169,631
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