Skip to main content
logo
Kura Sushi USA, Inc. (KRUS)
NASDAQ: KRUS · Real-Time Price · USD
57.59
+0.79 (1.39%)
At close: Mar 13, 2026, 4:00 PM EDT
58.35
+0.76 (1.32%)
After-hours: Mar 13, 2026, 6:27 PM EDT

Kura Sushi USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202658.3758.8956.0157.5957.591.39%181,211
Mar 12, 202657.6658.4556.3456.8056.80-3.73%581,995
Mar 11, 202658.5459.7157.5759.0059.00-0.42%125,680
Mar 10, 202660.3562.0658.1759.2559.25-2.00%174,716
Mar 9, 202655.1860.4654.1360.4660.464.84%289,691
Mar 6, 202663.4763.4756.6057.6757.67-9.89%373,340
Mar 5, 202667.0768.0062.2964.0064.00-4.86%173,459
Mar 4, 202669.4169.4667.0067.2767.27-2.93%163,374
Mar 3, 202668.6470.0365.0069.3069.30-2.65%178,766
Mar 2, 202668.6471.7667.3671.1971.191.08%189,379
Feb 27, 202668.9870.4568.1070.4370.43-0.76%112,152
Feb 26, 202670.0772.0868.8270.9770.971.84%146,706
Feb 25, 202669.0871.8367.6469.6969.692.26%134,475
Feb 24, 202670.7070.8967.6068.1568.15-4.20%184,922
Feb 23, 202671.6371.9469.0071.1471.14-1.15%195,543
Feb 20, 202669.1073.0668.7171.9771.972.92%220,028
Feb 19, 202669.2271.3668.0069.9369.930.24%141,048
Feb 18, 202669.0073.0969.0069.7669.76-0.17%273,840
Feb 17, 202668.4669.8866.4069.8869.882.79%158,100
Feb 13, 202671.8872.2866.0667.9867.98-4.01%284,459
Feb 12, 202673.2274.4470.2370.8270.82-3.08%273,491
Feb 11, 202674.9075.4872.2373.0773.07-1.87%354,807
Feb 10, 202675.9576.2173.2374.4674.46-3.05%259,436
Feb 9, 202679.2779.2774.0176.8076.80-3.14%225,993
Feb 6, 202674.8980.8474.8979.2979.296.29%364,085
Feb 5, 202676.3577.5073.0074.6074.60-2.85%348,171
Feb 4, 202672.2777.0472.1376.7976.796.95%399,377
Feb 3, 202669.3572.4068.9771.8071.803.62%249,368
Feb 2, 202666.7369.9065.8769.2969.293.71%306,248
Jan 30, 202668.6270.0065.6866.8166.81-2.92%232,539
Jan 29, 202668.8870.6067.6768.8268.821.13%207,539
Jan 28, 202669.0070.1467.5368.0568.05-0.95%228,695
Jan 27, 202668.2869.4066.2768.7068.700.07%278,973
Jan 26, 202669.1569.8866.7868.6568.65-1.76%315,934
Jan 23, 202671.0272.5568.4469.8869.88-2.71%234,804
Jan 22, 202673.7075.0571.0871.8371.83-2.38%224,636
Jan 21, 202673.3075.9270.4873.5873.58-0.22%255,225
Jan 20, 202673.3177.0072.7173.7473.74-2.19%372,719
Jan 16, 202674.8676.0071.2975.3975.392.10%372,649
Jan 15, 202673.7075.1572.0073.8473.840.18%247,838
Jan 14, 202671.4473.9969.9173.7173.712.30%276,667
Jan 13, 202669.7272.6969.0572.0572.052.72%383,696
Jan 12, 202668.3270.8366.6270.1470.141.39%475,907
Jan 9, 202664.6669.5463.7669.1869.186.55%532,217
Jan 8, 202653.7066.0053.5064.9364.9316.70%1,034,780
Jan 7, 202658.7659.5055.3455.6455.64-5.42%622,822
Jan 6, 202657.4960.3356.7858.8358.833.12%431,491
Jan 5, 202654.4459.6054.2657.0557.055.20%426,604
Jan 2, 202652.5454.9852.2854.2354.233.63%303,744
Dec 31, 202551.4952.4550.7352.3352.331.73%271,668