Kura Sushi USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	52.36	52.52	48.56	49.99	49.99	-5.20%	546,229
May 12, 2026	55.69	56.15	52.33	52.73	52.73	-5.70%	272,566
May 11, 2026	57.48	58.66	55.25	55.92	55.92	-2.41%	279,740
May 8, 2026	56.31	57.93	55.23	57.30	57.30	1.78%	143,916
May 7, 2026	55.53	56.31	53.64	56.30	56.30	1.22%	201,328
May 6, 2026	56.19	56.99	54.42	55.62	55.62	0.18%	146,683
May 5, 2026	54.75	56.83	53.61	55.52	55.52	2.76%	182,367
May 4, 2026	56.10	58.31	54.00	54.03	54.03	-3.71%	191,539
May 1, 2026	55.90	57.02	54.17	56.11	56.11	1.89%	226,691
Apr 30, 2026	54.61	56.27	54.44	55.07	55.07	1.94%	180,174
Apr 29, 2026	53.01	54.99	53.00	54.02	54.02	0.86%	172,353
Apr 28, 2026	55.45	55.70	53.25	53.56	53.56	-3.39%	304,052
Apr 27, 2026	56.09	57.93	55.34	55.44	55.44	-2.08%	221,834
Apr 24, 2026	57.23	57.95	56.30	56.62	56.62	-0.89%	390,415
Apr 23, 2026	59.79	60.49	56.97	57.13	57.13	-4.45%	350,439
Apr 22, 2026	59.96	64.20	58.57	59.79	59.79	-0.28%	212,303
Apr 21, 2026	61.24	64.22	59.75	59.96	59.96	-1.77%	303,166
Apr 20, 2026	59.39	61.64	58.96	61.04	61.04	2.45%	351,159
Apr 17, 2026	57.99	61.08	57.99	59.58	59.58	4.93%	449,440
Apr 16, 2026	60.50	62.68	55.69	56.78	56.78	-5.37%	529,204
Apr 15, 2026	61.25	63.51	59.40	60.00	60.00	-1.27%	445,616
Apr 14, 2026	56.38	61.14	55.27	60.77	60.77	9.18%	690,392
Apr 13, 2026	54.01	57.07	54.01	55.66	55.66	0.72%	522,877
Apr 10, 2026	57.92	58.98	53.58	55.26	55.26	-4.99%	511,125
Apr 9, 2026	57.94	62.00	57.94	58.16	58.16	-3.08%	517,779
Apr 8, 2026	70.11	73.90	59.38	60.01	60.01	-17.78%	1,414,665
Apr 7, 2026	71.94	74.45	69.34	72.99	72.99	0.54%	418,422
Apr 6, 2026	68.13	74.81	68.13	72.60	72.60	6.56%	566,720
Apr 2, 2026	67.11	70.00	66.48	68.13	68.13	-1.80%	240,853
Apr 1, 2026	70.80	71.46	68.44	69.38	69.38	-0.59%	141,355
Mar 31, 2026	66.08	70.52	65.82	69.79	69.79	7.20%	165,461
Mar 30, 2026	66.16	67.83	64.32	65.10	65.10	-1.45%	318,196
Mar 27, 2026	65.90	67.07	62.24	66.06	66.06	-1.40%	442,782
Mar 26, 2026	66.14	68.34	65.47	67.00	67.00	0.13%	245,588
Mar 25, 2026	64.90	67.05	63.00	66.91	66.91	4.25%	287,575
Mar 24, 2026	59.62	65.51	59.62	64.18	64.18	6.63%	436,655
Mar 23, 2026	56.94	61.44	56.94	60.19	60.19	7.64%	299,872
Mar 20, 2026	58.50	58.97	55.48	55.92	55.92	-5.25%	237,038
Mar 19, 2026	56.96	59.65	56.51	59.02	59.02	2.32%	210,867
Mar 18, 2026	58.59	59.14	57.18	57.68	57.68	-2.02%	186,569
Mar 17, 2026	58.64	60.21	58.26	58.87	58.87	1.69%	194,397
Mar 16, 2026	58.45	58.99	56.84	57.89	57.89	0.52%	318,465
Mar 13, 2026	58.37	58.89	56.01	57.59	57.59	1.39%	181,211
Mar 12, 2026	57.66	58.45	56.34	56.80	56.80	-3.73%	582,001
Mar 11, 2026	58.54	59.71	57.57	59.00	59.00	-0.42%	125,680
Mar 10, 2026	60.35	62.06	58.17	59.25	59.25	-2.00%	176,337
Mar 9, 2026	55.18	60.46	54.13	60.46	60.46	4.84%	289,691
Mar 6, 2026	63.47	63.47	56.60	57.67	57.67	-9.89%	373,404
Mar 5, 2026	67.07	68.00	62.29	64.00	64.00	-4.86%	173,495
Mar 4, 2026	69.41	69.46	67.00	67.27	67.27	-2.93%	163,611