Kura Sushi USA, Inc. (KRUS)
NASDAQ: KRUS · Real-Time Price · USD
75.40
-1.70 (-2.20%)
At close: Jun 5, 2025, 4:00 PM
75.00
-0.40 (-0.53%)
After-hours: Jun 5, 2025, 4:26 PM EDT
Kura Sushi USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 77.17 | 78.99 | 75.35 | 75.40 | 75.40 | -2.20% | 585,156 |
| Jun 4, 2025 | 72.16 | 78.20 | 71.34 | 77.10 | 77.10 | 6.20% | 514,361 |
| Jun 3, 2025 | 66.82 | 73.22 | 66.00 | 72.60 | 72.60 | 8.81% | 339,649 |
| Jun 2, 2025 | 66.00 | 66.93 | 63.24 | 66.72 | 66.72 | 1.00% | 235,791 |
| May 30, 2025 | 65.01 | 66.82 | 64.65 | 66.06 | 66.06 | 0.33% | 174,056 |
| May 29, 2025 | 66.83 | 67.62 | 65.17 | 65.84 | 65.84 | -0.33% | 156,255 |
| May 28, 2025 | 66.06 | 66.66 | 64.75 | 66.06 | 66.06 | -0.03% | 135,141 |
| May 27, 2025 | 64.73 | 67.62 | 64.11 | 66.08 | 66.08 | 4.92% | 171,115 |
| May 23, 2025 | 62.00 | 63.73 | 61.69 | 62.98 | 62.98 | -0.58% | 176,882 |
| May 22, 2025 | 63.42 | 65.36 | 63.23 | 63.35 | 63.35 | -0.20% | 173,093 |
| May 21, 2025 | 64.59 | 65.82 | 62.86 | 63.48 | 63.48 | -3.07% | 205,241 |
| May 20, 2025 | 65.81 | 66.34 | 64.73 | 65.49 | 65.49 | -1.27% | 231,222 |
| May 19, 2025 | 65.01 | 67.00 | 64.72 | 66.33 | 66.33 | -1.94% | 247,051 |
| May 16, 2025 | 67.14 | 67.99 | 65.95 | 67.64 | 67.64 | 0.82% | 239,138 |
| May 15, 2025 | 69.68 | 69.73 | 64.45 | 67.09 | 67.09 | -4.12% | 337,161 |
| May 14, 2025 | 67.11 | 70.42 | 66.37 | 69.97 | 69.97 | 4.26% | 255,770 |
| May 13, 2025 | 67.11 | 68.39 | 66.79 | 67.11 | 67.11 | 0.43% | 226,635 |
| May 12, 2025 | 65.00 | 68.73 | 64.24 | 66.82 | 66.82 | 9.13% | 336,230 |
| May 9, 2025 | 60.63 | 62.08 | 59.49 | 61.23 | 61.23 | 1.14% | 313,739 |
| May 8, 2025 | 61.55 | 61.74 | 60.18 | 60.54 | 60.54 | 0.13% | 141,016 |
| May 7, 2025 | 61.28 | 62.38 | 59.88 | 60.46 | 60.46 | -1.03% | 292,469 |
| May 6, 2025 | 60.28 | 61.63 | 59.07 | 61.09 | 61.09 | 0.31% | 146,696 |
| May 5, 2025 | 60.98 | 62.71 | 60.53 | 60.90 | 60.90 | -0.99% | 192,405 |
| May 2, 2025 | 60.93 | 62.91 | 60.73 | 61.51 | 61.51 | 2.79% | 229,317 |
| May 1, 2025 | 59.11 | 61.28 | 58.85 | 59.84 | 59.84 | 1.63% | 229,126 |
| Apr 30, 2025 | 58.15 | 59.55 | 56.67 | 58.88 | 58.88 | -1.32% | 271,967 |
| Apr 29, 2025 | 60.66 | 61.00 | 59.31 | 59.67 | 59.67 | -1.63% | 148,716 |
| Apr 28, 2025 | 62.75 | 63.50 | 58.32 | 60.66 | 60.66 | -3.45% | 252,851 |
| Apr 25, 2025 | 60.66 | 62.93 | 59.88 | 62.83 | 62.83 | 2.90% | 191,612 |
| Apr 24, 2025 | 61.30 | 61.50 | 59.06 | 61.06 | 61.06 | -0.38% | 243,473 |
| Apr 23, 2025 | 62.18 | 63.40 | 59.18 | 61.29 | 61.29 | 4.06% | 327,067 |
| Apr 22, 2025 | 59.02 | 60.53 | 57.83 | 58.90 | 58.90 | 0.82% | 299,744 |
| Apr 21, 2025 | 57.91 | 59.00 | 56.00 | 58.42 | 58.42 | -0.14% | 311,827 |
| Apr 17, 2025 | 55.33 | 58.93 | 55.33 | 58.50 | 58.50 | 5.73% | 411,321 |
| Apr 16, 2025 | 53.00 | 57.21 | 53.00 | 55.33 | 55.33 | 2.48% | 422,008 |
| Apr 15, 2025 | 51.92 | 54.50 | 51.81 | 53.99 | 53.99 | 3.99% | 301,245 |
| Apr 14, 2025 | 50.81 | 52.39 | 49.49 | 51.92 | 51.92 | 5.40% | 403,226 |
| Apr 11, 2025 | 50.52 | 50.58 | 45.71 | 49.26 | 49.26 | -3.24% | 308,704 |
| Apr 10, 2025 | 51.01 | 52.11 | 49.01 | 50.91 | 50.91 | -6.71% | 425,178 |
| Apr 9, 2025 | 40.50 | 57.84 | 40.50 | 54.57 | 54.57 | 31.62% | 904,559 |
| Apr 8, 2025 | 46.79 | 47.36 | 40.64 | 41.46 | 41.46 | -4.34% | 716,313 |
| Apr 7, 2025 | 40.91 | 48.23 | 40.24 | 43.34 | 43.34 | -0.62% | 611,878 |
| Apr 4, 2025 | 44.71 | 45.06 | 40.03 | 43.61 | 43.61 | -8.03% | 635,322 |
| Apr 3, 2025 | 50.00 | 50.58 | 45.24 | 47.42 | 47.42 | -11.61% | 587,055 |
| Apr 2, 2025 | 51.84 | 53.97 | 51.18 | 53.65 | 53.65 | 1.73% | 229,816 |
| Apr 1, 2025 | 51.00 | 52.77 | 50.62 | 52.74 | 52.74 | 3.01% | 268,365 |
| Mar 31, 2025 | 50.10 | 52.77 | 47.46 | 51.20 | 51.20 | -0.78% | 259,250 |
| Mar 28, 2025 | 54.20 | 54.27 | 51.32 | 51.60 | 51.60 | -5.08% | 231,733 |
| Mar 27, 2025 | 53.96 | 55.13 | 53.00 | 54.36 | 54.36 | -0.09% | 335,896 |
| Mar 26, 2025 | 58.00 | 58.47 | 53.88 | 54.41 | 54.41 | -7.12% | 299,419 |