Kura Sushi USA, Inc. (KRUS)
NASDAQ: KRUS · Real-Time Price · USD
41.26
+0.46 (1.13%)
Sep 14, 2026, 4:00 PM EDT - Market closed
Kura Sushi USA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 40.80 | 41.94 | 40.64 | 41.26 | 41.26 | 1.13% | 139,633 |
| Sep 11, 2026 | 41.44 | 41.89 | 40.67 | 40.80 | 40.80 | -0.80% | 194,755 |
| Sep 10, 2026 | 42.00 | 42.23 | 40.99 | 41.13 | 41.13 | -2.23% | 188,929 |
| Sep 9, 2026 | 44.10 | 44.10 | 42.02 | 42.07 | 42.07 | -5.15% | 257,734 |
| Sep 8, 2026 | 44.11 | 45.88 | 44.00 | 44.36 | 44.36 | 0.33% | 154,866 |
| Sep 4, 2026 | 43.50 | 44.88 | 43.00 | 44.21 | 44.21 | 1.63% | 234,631 |
| Sep 3, 2026 | 45.58 | 45.58 | 42.81 | 43.50 | 43.50 | -3.14% | 219,956 |
| Sep 2, 2026 | 44.24 | 45.81 | 44.24 | 44.91 | 44.91 | 1.65% | 150,541 |
| Sep 1, 2026 | 45.24 | 46.00 | 44.00 | 44.18 | 44.18 | -3.24% | 171,633 |
| Aug 31, 2026 | 47.11 | 47.28 | 44.88 | 45.66 | 45.66 | -3.79% | 193,108 |
| Aug 28, 2026 | 46.59 | 47.82 | 46.52 | 47.46 | 47.46 | 2.57% | 153,603 |
| Aug 27, 2026 | 47.41 | 48.00 | 45.85 | 46.27 | 46.27 | -2.07% | 195,871 |
| Aug 26, 2026 | 47.02 | 48.66 | 46.60 | 47.25 | 47.25 | 0.49% | 139,540 |
| Aug 25, 2026 | 50.00 | 50.00 | 46.90 | 47.02 | 47.02 | -5.24% | 172,251 |
| Aug 24, 2026 | 48.76 | 49.75 | 48.50 | 49.62 | 49.62 | 2.65% | 151,343 |
| Aug 21, 2026 | 48.75 | 48.90 | 47.38 | 48.34 | 48.34 | -0.80% | 151,611 |
| Aug 20, 2026 | 49.44 | 49.65 | 48.37 | 48.73 | 48.73 | -2.91% | 114,238 |
| Aug 19, 2026 | 50.10 | 52.22 | 50.02 | 50.19 | 50.19 | 0.10% | 128,987 |
| Aug 18, 2026 | 50.54 | 51.80 | 49.99 | 50.14 | 50.14 | -0.95% | 127,484 |
| Aug 17, 2026 | 52.23 | 52.59 | 50.58 | 50.62 | 50.62 | -4.42% | 138,058 |
| Aug 14, 2026 | 52.99 | 53.88 | 52.80 | 52.96 | 52.96 | -0.34% | 142,171 |
| Aug 13, 2026 | 52.40 | 53.25 | 51.30 | 53.14 | 53.14 | 1.35% | 200,580 |
| Aug 12, 2026 | 49.62 | 52.67 | 49.09 | 52.43 | 52.43 | 6.13% | 156,715 |
| Aug 11, 2026 | 48.84 | 49.46 | 48.42 | 49.40 | 49.40 | 1.73% | 113,293 |
| Aug 10, 2026 | 49.32 | 49.32 | 47.10 | 48.56 | 48.56 | -0.55% | 103,848 |
| Aug 7, 2026 | 48.60 | 49.34 | 47.92 | 48.83 | 48.83 | 0.56% | 125,233 |
| Aug 6, 2026 | 48.78 | 49.94 | 48.22 | 48.56 | 48.56 | -1.36% | 153,724 |
| Aug 5, 2026 | 48.75 | 49.88 | 48.36 | 49.23 | 49.23 | 1.76% | 168,863 |
| Aug 4, 2026 | 47.88 | 48.89 | 47.33 | 48.38 | 48.38 | 1.32% | 168,098 |
| Aug 3, 2026 | 46.30 | 47.87 | 46.30 | 47.75 | 47.75 | 3.65% | 138,915 |
| Jul 31, 2026 | 46.88 | 48.06 | 45.51 | 46.07 | 46.07 | -1.41% | 206,799 |
| Jul 30, 2026 | 48.00 | 48.00 | 46.26 | 46.73 | 46.73 | -2.24% | 205,703 |
| Jul 29, 2026 | 48.31 | 50.25 | 47.35 | 47.80 | 47.80 | -0.42% | 196,853 |
| Jul 28, 2026 | 46.98 | 48.69 | 45.92 | 48.00 | 48.00 | 2.35% | 196,424 |
| Jul 27, 2026 | 44.63 | 47.45 | 44.59 | 46.90 | 46.90 | 6.18% | 253,253 |
| Jul 24, 2026 | 45.04 | 45.64 | 44.00 | 44.17 | 44.17 | -2.02% | 240,769 |
| Jul 23, 2026 | 44.91 | 45.21 | 44.16 | 45.08 | 45.08 | -1.01% | 233,443 |
| Jul 22, 2026 | 45.61 | 46.27 | 44.87 | 45.54 | 45.54 | -0.70% | 226,117 |
| Jul 21, 2026 | 44.00 | 46.67 | 43.21 | 45.86 | 45.86 | 3.33% | 335,817 |
| Jul 20, 2026 | 46.71 | 47.21 | 43.40 | 44.38 | 44.38 | -4.96% | 421,385 |
| Jul 17, 2026 | 47.26 | 48.55 | 46.54 | 46.70 | 46.70 | -1.72% | 172,742 |
| Jul 16, 2026 | 47.63 | 48.75 | 47.02 | 47.51 | 47.51 | -0.98% | 235,770 |
| Jul 15, 2026 | 50.45 | 51.99 | 47.82 | 47.98 | 47.98 | -5.92% | 317,673 |
| Jul 14, 2026 | 51.59 | 51.59 | 50.24 | 51.00 | 51.00 | -0.29% | 325,343 |
| Jul 13, 2026 | 52.17 | 53.68 | 48.58 | 51.15 | 51.15 | -0.97% | 471,626 |
| Jul 10, 2026 | 52.34 | 52.86 | 50.48 | 51.65 | 51.65 | -0.15% | 335,586 |
| Jul 9, 2026 | 54.27 | 54.27 | 51.72 | 51.73 | 51.73 | -2.98% | 406,597 |
| Jul 8, 2026 | 47.06 | 54.39 | 47.06 | 53.32 | 53.32 | 0.79% | 948,382 |
| Jul 7, 2026 | 56.60 | 57.86 | 52.60 | 52.90 | 52.90 | -5.72% | 626,609 |
| Jul 6, 2026 | 57.61 | 57.82 | 53.99 | 56.11 | 56.11 | -2.60% | 289,235 |