Kura Sushi USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	69.10	73.06	68.71	71.97	71.97	2.92%	220,024
Feb 19, 2026	69.22	71.36	68.00	69.93	69.93	0.24%	141,043
Feb 18, 2026	69.00	73.09	69.00	69.76	69.76	-0.17%	273,840
Feb 17, 2026	68.46	69.88	66.40	69.88	69.88	2.79%	157,997
Feb 13, 2026	71.88	72.28	66.06	67.98	67.98	-4.01%	284,439
Feb 12, 2026	73.22	74.44	70.23	70.82	70.82	-3.08%	272,385
Feb 11, 2026	74.90	75.48	72.23	73.07	73.07	-1.87%	354,806
Feb 10, 2026	75.95	76.21	73.23	74.46	74.46	-3.05%	259,436
Feb 9, 2026	79.27	79.27	74.01	76.80	76.80	-3.14%	225,858
Feb 6, 2026	74.89	80.84	74.89	79.29	79.29	6.29%	364,075
Feb 5, 2026	76.35	77.50	73.00	74.60	74.60	-2.85%	347,435
Feb 4, 2026	72.27	77.04	72.13	76.79	76.79	6.95%	395,559
Feb 3, 2026	69.35	72.40	68.97	71.80	71.80	3.62%	249,222
Feb 2, 2026	66.73	69.90	65.87	69.29	69.29	3.71%	306,248
Jan 30, 2026	68.62	70.00	65.68	66.81	66.81	-2.92%	232,519
Jan 29, 2026	68.88	70.60	67.67	68.82	68.82	1.13%	207,390
Jan 28, 2026	69.00	70.14	67.53	68.05	68.05	-0.95%	227,998
Jan 27, 2026	68.28	69.40	66.27	68.70	68.70	0.07%	278,973
Jan 26, 2026	69.15	69.88	66.78	68.65	68.65	-1.76%	315,931
Jan 23, 2026	71.02	72.55	68.44	69.88	69.88	-2.71%	234,804
Jan 22, 2026	73.70	75.05	71.08	71.83	71.83	-2.38%	204,167
Jan 21, 2026	73.30	75.92	70.48	73.58	73.58	-0.22%	253,270
Jan 20, 2026	73.31	77.00	72.71	73.74	73.74	-2.19%	351,246
Jan 16, 2026	74.86	76.00	71.29	75.39	75.39	2.10%	358,940
Jan 15, 2026	73.70	75.15	72.00	73.84	73.84	0.18%	244,969
Jan 14, 2026	71.44	73.99	69.91	73.71	73.71	2.30%	276,645
Jan 13, 2026	69.72	72.69	69.05	72.05	72.05	2.72%	372,624
Jan 12, 2026	68.32	70.83	66.62	70.14	70.14	1.39%	468,668
Jan 9, 2026	64.66	69.54	63.76	69.18	69.18	6.55%	531,714
Jan 8, 2026	53.70	66.00	53.50	64.93	64.93	16.70%	1,034,780
Jan 7, 2026	58.76	59.50	55.34	55.64	55.64	-5.42%	622,822
Jan 6, 2026	57.49	60.33	56.78	58.83	58.83	3.12%	431,491
Jan 5, 2026	54.44	59.60	54.26	57.05	57.05	5.20%	426,604
Jan 2, 2026	52.54	54.98	52.28	54.23	54.23	3.63%	303,744
Dec 31, 2025	51.49	52.45	50.73	52.33	52.33	1.73%	271,668
Dec 30, 2025	54.88	55.15	50.74	51.44	51.44	-6.93%	358,439
Dec 29, 2025	56.20	56.21	54.01	55.27	55.27	-2.07%	304,784
Dec 26, 2025	55.44	56.62	54.61	56.44	56.44	1.77%	252,722
Dec 24, 2025	54.13	56.42	53.43	55.46	55.46	3.05%	236,674
Dec 23, 2025	54.15	54.51	53.00	53.82	53.82	-0.72%	271,523
Dec 22, 2025	55.40	56.00	53.90	54.21	54.21	-2.15%	222,229
Dec 19, 2025	55.36	56.00	54.30	55.40	55.40	0.20%	336,226
Dec 18, 2025	53.12	55.50	52.34	55.29	55.29	5.64%	308,666
Dec 17, 2025	51.94	54.24	51.31	52.34	52.34	0.71%	468,040
Dec 16, 2025	52.00	52.80	51.56	51.97	51.97	-0.17%	356,620
Dec 15, 2025	51.79	53.75	51.32	52.06	52.06	0.83%	434,468
Dec 12, 2025	53.00	54.27	51.57	51.63	51.63	-2.25%	265,306
Dec 11, 2025	53.77	55.41	52.70	52.82	52.82	-2.09%	212,986
Dec 10, 2025	54.71	55.50	53.63	53.95	53.95	-1.39%	253,688
Dec 9, 2025	53.50	55.08	53.10	54.71	54.71	2.05%	246,053