Kura Sushi USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2024	67.43	68.40	66.34	67.13	67.13	-0.36%	88,202
Aug 23, 2024	64.43	68.41	64.30	67.37	67.37	5.91%	191,407
Aug 22, 2024	64.94	65.25	63.03	63.61	63.61	-2.02%	78,479
Aug 21, 2024	61.80	64.93	61.80	64.92	64.92	5.68%	101,523
Aug 20, 2024	62.09	62.20	59.10	61.43	61.43	-0.31%	164,506
Aug 19, 2024	63.30	63.30	59.00	61.62	61.62	-2.14%	271,848
Aug 16, 2024	64.93	65.23	62.81	62.97	62.97	-3.52%	357,184
Aug 15, 2024	59.85	65.29	59.25	65.27	65.27	11.21%	229,246
Aug 14, 2024	60.70	61.18	58.30	58.69	58.69	-2.62%	128,617
Aug 13, 2024	58.68	60.75	57.76	60.27	60.27	2.73%	138,605
Aug 12, 2024	57.99	60.54	57.15	58.67	58.67	1.75%	173,933
Aug 9, 2024	57.87	58.27	56.62	57.66	57.66	-0.55%	111,958
Aug 8, 2024	54.88	58.75	53.46	57.98	57.98	7.79%	276,193
Aug 7, 2024	54.73	57.88	53.00	53.79	53.79	0.58%	269,805
Aug 6, 2024	50.05	54.48	49.01	53.48	53.48	9.61%	216,033
Aug 5, 2024	49.50	52.34	48.66	48.79	48.79	-9.46%	236,302
Aug 2, 2024	53.30	54.66	52.00	53.89	53.89	-3.00%	239,859
Aug 1, 2024	57.70	60.09	54.74	55.55	55.55	-3.37%	272,749