Kura Sushi USA, Inc. (KRUS)
NASDAQ: KRUS · Real-Time Price · USD
80.18
+1.05 (1.32%)
At close: Aug 22, 2025, 4:00 PM
80.18
0.00 (0.00%)
After-hours: Aug 22, 2025, 4:15 PM EDT
Kura Sushi USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 79.88 | 81.42 | 78.96 | 79.88 | - | 0.95% | 97,766 |
| Aug 21, 2025 | 77.62 | 79.26 | 76.86 | 79.13 | 79.13 | 0.64% | 146,151 |
| Aug 20, 2025 | 78.90 | 79.60 | 75.95 | 78.63 | 78.63 | -0.61% | 311,870 |
| Aug 19, 2025 | 76.81 | 79.18 | 76.49 | 79.11 | 79.11 | 3.64% | 174,297 |
| Aug 18, 2025 | 76.80 | 77.86 | 75.90 | 76.33 | 76.33 | -1.17% | 173,402 |
| Aug 15, 2025 | 78.58 | 79.11 | 76.85 | 77.23 | 77.23 | -1.03% | 239,157 |
| Aug 14, 2025 | 78.97 | 79.31 | 76.25 | 78.03 | 78.03 | -1.34% | 161,943 |
| Aug 13, 2025 | 79.11 | 79.64 | 76.22 | 79.09 | 79.09 | 0.24% | 371,744 |
| Aug 12, 2025 | 78.75 | 79.41 | 77.39 | 78.90 | 78.90 | 1.09% | 165,606 |
| Aug 11, 2025 | 77.60 | 80.51 | 76.82 | 78.05 | 78.05 | 0.57% | 311,811 |
| Aug 8, 2025 | 82.93 | 82.93 | 76.00 | 77.61 | 77.61 | -6.64% | 303,862 |
| Aug 7, 2025 | 85.32 | 86.46 | 80.57 | 83.13 | 83.13 | -1.53% | 297,247 |
| Aug 6, 2025 | 86.13 | 86.13 | 82.84 | 84.42 | 84.42 | -1.96% | 259,224 |
| Aug 5, 2025 | 88.66 | 88.75 | 84.39 | 86.11 | 86.11 | -2.36% | 244,380 |
| Aug 4, 2025 | 86.91 | 88.19 | 84.75 | 88.19 | 88.19 | 2.67% | 253,216 |
| Aug 1, 2025 | 85.95 | 86.91 | 81.33 | 85.90 | 85.90 | -2.10% | 271,116 |
| Jul 31, 2025 | 88.28 | 88.60 | 86.60 | 87.74 | 87.74 | -2.30% | 217,836 |
| Jul 30, 2025 | 87.93 | 90.60 | 85.46 | 89.81 | 89.81 | 3.40% | 268,669 |
| Jul 29, 2025 | 90.72 | 90.72 | 85.54 | 86.86 | 86.86 | -3.68% | 175,593 |
| Jul 28, 2025 | 91.10 | 91.29 | 88.72 | 90.18 | 90.18 | -0.20% | 185,351 |
| Jul 25, 2025 | 89.20 | 90.57 | 85.28 | 90.36 | 90.36 | 2.25% | 215,630 |
| Jul 24, 2025 | 94.95 | 94.95 | 87.32 | 88.37 | 88.37 | -7.78% | 430,333 |
| Jul 23, 2025 | 88.39 | 95.98 | 87.20 | 95.83 | 95.83 | 9.97% | 578,157 |
| Jul 22, 2025 | 82.24 | 87.26 | 80.06 | 87.14 | 87.14 | 6.76% | 229,706 |
| Jul 21, 2025 | 80.00 | 83.01 | 79.25 | 81.62 | 81.62 | 2.51% | 172,608 |
| Jul 18, 2025 | 77.54 | 79.71 | 76.80 | 79.62 | 79.62 | 4.15% | 230,634 |
| Jul 17, 2025 | 74.05 | 76.95 | 73.56 | 76.45 | 76.45 | 3.56% | 275,196 |
| Jul 16, 2025 | 72.88 | 73.89 | 71.32 | 73.82 | 73.82 | 1.72% | 279,367 |
| Jul 15, 2025 | 76.60 | 76.85 | 72.13 | 72.57 | 72.57 | -4.37% | 396,142 |
| Jul 14, 2025 | 73.99 | 76.28 | 71.99 | 75.89 | 75.89 | 3.14% | 286,269 |
| Jul 11, 2025 | 74.18 | 75.00 | 72.81 | 73.58 | 73.58 | -1.08% | 316,186 |
| Jul 10, 2025 | 76.01 | 76.78 | 73.24 | 74.38 | 74.38 | -2.75% | 620,199 |
| Jul 9, 2025 | 92.49 | 93.00 | 72.48 | 76.48 | 76.48 | -11.87% | 1,528,720 |
| Jul 8, 2025 | 86.69 | 87.13 | 83.25 | 86.78 | 86.78 | 1.05% | 610,474 |
| Jul 7, 2025 | 89.86 | 90.05 | 83.36 | 85.88 | 85.88 | -5.38% | 399,582 |
| Jul 3, 2025 | 89.19 | 90.80 | 86.91 | 90.76 | 90.76 | 1.69% | 176,467 |
| Jul 2, 2025 | 88.61 | 91.14 | 87.75 | 89.25 | 89.25 | 0.80% | 393,136 |
| Jul 1, 2025 | 85.72 | 88.92 | 85.41 | 88.54 | 88.54 | 2.86% | 241,675 |
| Jun 30, 2025 | 82.25 | 86.35 | 82.17 | 86.08 | 86.08 | 5.34% | 290,708 |
| Jun 27, 2025 | 82.50 | 82.50 | 79.15 | 81.72 | 81.72 | -0.29% | 295,025 |
| Jun 26, 2025 | 81.22 | 82.64 | 80.14 | 81.96 | 81.96 | 0.97% | 155,403 |
| Jun 25, 2025 | 83.89 | 83.90 | 80.50 | 81.17 | 81.17 | -2.58% | 139,783 |
| Jun 24, 2025 | 80.90 | 83.48 | 80.28 | 83.32 | 83.32 | 4.14% | 218,681 |
| Jun 23, 2025 | 79.00 | 80.20 | 76.16 | 80.01 | 80.01 | 0.87% | 179,415 |
| Jun 20, 2025 | 78.10 | 79.52 | 76.98 | 79.32 | 79.32 | 3.04% | 172,131 |
| Jun 18, 2025 | 76.92 | 79.01 | 75.83 | 76.98 | 76.98 | 0.10% | 173,687 |
| Jun 17, 2025 | 78.95 | 79.79 | 76.07 | 76.90 | 76.90 | -2.82% | 224,675 |
| Jun 16, 2025 | 80.16 | 83.69 | 78.80 | 79.13 | 79.13 | 1.18% | 310,033 |
| Jun 13, 2025 | 78.28 | 80.44 | 75.72 | 78.21 | 78.21 | -3.16% | 333,106 |
| Jun 12, 2025 | 80.21 | 83.00 | 80.04 | 80.76 | 80.76 | -1.15% | 239,875 |