Kura Sushi USA, Inc. (KRUS)
NASDAQ: KRUS · Real-Time Price · USD
94.32
-0.18 (-0.19%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Kura Sushi USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 56.50 | 59.59 | 56.03 | 57.49 | 57.49 | 3.46% | 150,153 |
| Jul 30, 2024 | 56.47 | 57.45 | 55.55 | 55.57 | 55.57 | -0.41% | 164,254 |
| Jul 29, 2024 | 55.11 | 57.33 | 54.20 | 55.80 | 55.80 | 2.18% | 210,020 |
| Jul 26, 2024 | 54.10 | 55.20 | 53.56 | 54.61 | 54.61 | 3.37% | 181,496 |
| Jul 25, 2024 | 52.07 | 54.20 | 51.58 | 52.83 | 52.83 | 1.19% | 168,614 |
| Jul 24, 2024 | 53.46 | 53.94 | 51.75 | 52.21 | 52.21 | -3.23% | 275,300 |
| Jul 23, 2024 | 52.52 | 55.39 | 52.02 | 53.95 | 53.95 | 2.53% | 159,059 |
| Jul 22, 2024 | 52.53 | 53.38 | 51.50 | 52.62 | 52.62 | 0.17% | 144,698 |
| Jul 19, 2024 | 51.78 | 53.35 | 51.70 | 52.53 | 52.53 | 0.73% | 165,794 |
| Jul 18, 2024 | 53.17 | 54.80 | 50.51 | 52.15 | 52.15 | -1.92% | 331,430 |
| Jul 17, 2024 | 57.31 | 57.52 | 52.52 | 53.17 | 53.17 | -7.69% | 285,565 |
| Jul 16, 2024 | 53.91 | 58.60 | 53.50 | 57.60 | 57.60 | 8.43% | 280,819 |
| Jul 15, 2024 | 54.21 | 55.18 | 53.07 | 53.12 | 53.12 | -3.03% | 169,222 |
| Jul 12, 2024 | 56.43 | 58.17 | 54.65 | 54.78 | 54.78 | -0.45% | 246,483 |
| Jul 11, 2024 | 50.23 | 56.64 | 50.12 | 55.03 | 55.03 | 12.15% | 539,237 |
| Jul 10, 2024 | 56.03 | 56.76 | 49.01 | 49.07 | 49.07 | -16.08% | 1,007,121 |
| Jul 9, 2024 | 62.00 | 62.42 | 57.50 | 58.47 | 58.47 | -5.63% | 400,255 |
| Jul 8, 2024 | 60.04 | 62.28 | 58.96 | 61.96 | 61.96 | 4.79% | 293,401 |
| Jul 5, 2024 | 61.00 | 61.08 | 58.10 | 59.13 | 59.13 | -2.44% | 177,231 |
| Jul 3, 2024 | 61.61 | 61.99 | 60.05 | 60.61 | 60.61 | -0.93% | 156,933 |
| Jul 2, 2024 | 60.66 | 62.69 | 60.25 | 61.18 | 61.18 | 1.29% | 253,491 |
| Jul 1, 2024 | 63.45 | 63.80 | 60.23 | 60.40 | 60.40 | -4.26% | 332,301 |
| Jun 28, 2024 | 68.52 | 68.95 | 60.19 | 63.09 | 63.09 | -23.43% | 1,426,100 |
| Jun 27, 2024 | 83.95 | 84.11 | 80.97 | 82.39 | 82.39 | -1.71% | 132,490 |
| Jun 26, 2024 | 83.41 | 83.88 | 81.70 | 83.82 | 83.82 | 0.52% | 116,913 |
| Jun 25, 2024 | 86.00 | 86.88 | 82.97 | 83.39 | 83.39 | -3.27% | 154,801 |
| Jun 24, 2024 | 87.60 | 87.60 | 85.02 | 86.21 | 86.21 | -2.07% | 119,318 |
| Jun 21, 2024 | 88.02 | 90.02 | 85.14 | 88.03 | 88.03 | -0.24% | 201,157 |
| Jun 20, 2024 | 87.31 | 90.92 | 86.90 | 88.24 | 88.24 | 1.68% | 158,671 |
| Jun 18, 2024 | 83.66 | 89.25 | 83.66 | 86.78 | 86.78 | 3.98% | 164,056 |
| Jun 17, 2024 | 82.83 | 84.24 | 80.22 | 83.46 | 83.46 | 0.92% | 129,579 |
| Jun 14, 2024 | 82.47 | 82.95 | 80.42 | 82.70 | 82.70 | -0.01% | 161,351 |
| Jun 13, 2024 | 85.88 | 85.88 | 81.13 | 82.71 | 82.71 | -3.17% | 176,279 |
| Jun 12, 2024 | 85.00 | 86.78 | 83.96 | 85.42 | 85.42 | 2.59% | 111,139 |
| Jun 11, 2024 | 88.97 | 89.00 | 83.15 | 83.26 | 83.26 | -6.87% | 210,466 |
| Jun 10, 2024 | 87.35 | 91.06 | 87.35 | 89.40 | 89.40 | 1.78% | 268,634 |
| Jun 7, 2024 | 92.65 | 94.66 | 87.83 | 87.84 | 87.84 | -6.74% | 439,003 |
| Jun 6, 2024 | 100.03 | 100.05 | 93.92 | 94.19 | 94.19 | -6.39% | 108,257 |
| Jun 5, 2024 | 98.21 | 103.62 | 96.51 | 100.62 | 100.62 | 3.41% | 98,031 |
| Jun 4, 2024 | 96.50 | 97.73 | 96.11 | 97.30 | 97.30 | 0.28% | 66,298 |