Kura Sushi USA, Inc. (KRUS)
NASDAQ: KRUS · Real-Time Price · USD
51.60
-2.76 (-5.08%)
At close: Mar 28, 2025, 4:00 PM
52.26
+0.66 (1.29%)
After-hours: Mar 28, 2025, 7:56 PM EDT
Kura Sushi USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 62.03 | 62.95 | 58.03 | 58.58 | 58.58 | -5.16% | 342,345 |
| Mar 24, 2025 | 57.10 | 62.01 | 57.10 | 61.77 | 61.77 | 12.04% | 312,196 |
| Mar 21, 2025 | 52.70 | 55.16 | 52.33 | 55.13 | 55.13 | 2.72% | 282,106 |
| Mar 20, 2025 | 52.86 | 55.73 | 52.38 | 53.67 | 53.67 | 0.56% | 210,431 |
| Mar 19, 2025 | 51.90 | 53.93 | 51.35 | 53.37 | 53.37 | 2.67% | 216,499 |
| Mar 18, 2025 | 52.00 | 53.18 | 51.41 | 51.98 | 51.98 | -0.71% | 352,944 |
| Mar 17, 2025 | 50.55 | 52.78 | 50.33 | 52.35 | 52.35 | 3.56% | 278,548 |
| Mar 14, 2025 | 51.51 | 51.84 | 49.61 | 50.55 | 50.55 | 1.18% | 298,612 |
| Mar 13, 2025 | 54.72 | 54.87 | 49.60 | 49.96 | 49.96 | -8.08% | 494,478 |
| Mar 12, 2025 | 55.14 | 57.20 | 53.79 | 54.35 | 54.35 | 0.89% | 380,809 |
| Mar 11, 2025 | 57.75 | 58.30 | 53.50 | 53.87 | 53.87 | -6.83% | 281,950 |
| Mar 10, 2025 | 57.07 | 59.76 | 55.60 | 57.82 | 57.82 | -0.86% | 265,498 |
| Mar 7, 2025 | 56.03 | 58.53 | 54.24 | 58.32 | 58.32 | 3.74% | 252,557 |
| Mar 6, 2025 | 58.88 | 60.48 | 56.13 | 56.22 | 56.22 | -6.70% | 363,784 |
| Mar 5, 2025 | 60.63 | 61.49 | 57.91 | 60.26 | 60.26 | -0.76% | 285,254 |
| Mar 4, 2025 | 59.39 | 62.23 | 57.19 | 60.72 | 60.72 | 0.16% | 321,054 |
| Mar 3, 2025 | 62.58 | 63.82 | 60.51 | 60.62 | 60.62 | -2.54% | 236,172 |
| Feb 28, 2025 | 62.52 | 65.00 | 61.24 | 62.20 | 62.20 | -0.77% | 342,306 |
| Feb 27, 2025 | 65.54 | 67.52 | 62.66 | 62.68 | 62.68 | -4.51% | 262,193 |
| Feb 26, 2025 | 67.81 | 68.45 | 65.44 | 65.64 | 65.64 | -1.74% | 207,110 |
| Feb 25, 2025 | 63.03 | 68.70 | 62.39 | 66.80 | 66.80 | 3.23% | 526,366 |
| Feb 24, 2025 | 70.07 | 70.07 | 64.59 | 64.71 | 64.71 | -7.36% | 361,055 |
| 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 |