Kura Sushi USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	26.17	26.85	24.98	26.02	26.02	-1.68%	315,221
Nov 12, 2026	27.50	27.75	26.10	26.46	26.46	-3.75%	296,483
Nov 11, 2026	27.91	28.31	27.12	27.49	27.49	-1.66%	370,178
Nov 10, 2026	30.16	30.62	27.86	27.96	27.96	-8.40%	450,220
Nov 9, 2026	27.50	31.16	27.50	30.52	30.52	11.47%	630,627
Nov 6, 2026	30.87	30.87	26.32	27.38	27.38	-26.14%	1,021,188
Nov 5, 2026	37.49	37.52	35.56	37.07	37.07	-1.91%	460,565
Nov 4, 2026	37.06	38.43	35.92	37.79	37.79	3.82%	398,270
Nov 3, 2026	36.33	36.73	35.55	36.40	36.40	0.58%	220,789
Nov 2, 2026	35.13	36.98	35.10	36.19	36.19	3.52%	242,748
Oct 30, 2026	35.14	36.12	34.38	34.96	34.96	0.09%	308,453
Oct 29, 2026	33.20	35.27	33.20	34.93	34.93	6.59%	222,612
Oct 28, 2026	31.79	32.80	31.47	32.77	32.77	3.05%	203,906
Oct 27, 2026	31.05	32.41	30.69	31.80	31.80	3.05%	241,857
Oct 26, 2026	31.31	32.64	29.69	30.86	30.86	-1.84%	255,350
Oct 23, 2026	33.95	34.12	31.40	31.44	31.44	-8.63%	262,020
Oct 22, 2026	34.34	35.25	34.02	34.41	34.41	-1.01%	168,093
Oct 21, 2026	37.44	37.59	34.63	34.76	34.76	-6.93%	203,510
Oct 20, 2026	38.08	38.70	37.13	37.35	37.35	-1.53%	189,902
Oct 19, 2026	37.99	38.41	37.50	37.93	37.93	-0.47%	224,926
Oct 16, 2026	39.48	40.17	37.96	38.11	38.11	-2.58%	149,663
Oct 15, 2026	38.72	39.99	38.63	39.12	39.12	2.44%	173,409
Oct 14, 2026	38.67	38.70	37.69	38.19	38.19	-2.48%	130,165
Oct 13, 2026	38.22	39.29	38.18	39.16	39.16	2.73%	139,206
Oct 12, 2026	39.94	40.34	37.90	38.12	38.12	-5.95%	156,170
Oct 9, 2026	39.87	40.74	39.63	40.53	40.53	1.50%	158,578
Oct 8, 2026	39.76	40.07	38.89	39.93	39.93	-0.05%	205,109
Oct 7, 2026	39.53	40.66	39.26	39.95	39.95	-0.27%	123,411
Oct 6, 2026	40.62	40.98	38.70	40.06	40.06	-0.77%	439,116
Oct 5, 2026	41.77	41.77	39.33	40.37	40.37	-2.79%	389,815
Oct 2, 2026	41.94	41.99	40.34	41.53	41.53	0.34%	220,594
Oct 1, 2026	40.93	41.59	40.63	41.39	41.39	1.42%	257,455
Sep 30, 2026	39.17	41.41	38.59	40.81	40.81	4.19%	384,631
Sep 29, 2026	38.93	39.88	38.72	39.17	39.17	0.90%	206,346
Sep 28, 2026	38.88	40.28	38.10	38.82	38.82	-0.23%	217,982
Sep 25, 2026	39.24	39.42	37.03	38.91	38.91	-	303,314
Sep 24, 2026	37.11	39.05	36.77	38.91	38.91	4.60%	266,338
Sep 23, 2026	37.49	37.71	36.29	37.20	37.20	-0.40%	184,338
Sep 22, 2026	36.71	38.09	36.11	37.35	37.35	4.53%	339,763
Sep 21, 2026	35.27	35.81	34.53	35.73	35.73	2.82%	207,757
Sep 18, 2026	34.04	34.98	33.97	34.75	34.75	0.67%	307,244
Sep 17, 2026	35.98	36.56	34.52	34.52	34.52	-2.43%	275,188
Sep 16, 2026	35.51	36.25	35.03	35.38	35.38	-0.28%	393,584
Sep 15, 2026	41.01	41.05	35.19	35.48	35.48	-14.01%	526,996
Sep 14, 2026	40.80	41.94	40.64	41.26	41.26	1.13%	139,845
Sep 11, 2026	41.44	41.89	40.67	40.80	40.80	-0.80%	195,145
Sep 10, 2026	42.00	42.23	40.99	41.13	41.13	-2.23%	189,042
Sep 9, 2026	44.10	44.10	42.02	42.07	42.07	-5.15%	259,373
Sep 8, 2026	44.11	45.88	44.00	44.36	44.36	0.33%	154,981
Sep 4, 2026	43.50	44.88	43.00	44.21	44.21	1.63%	234,635