Kura Sushi USA, Inc. (KRUS)
NASDAQ: KRUS · Real-Time Price · USD
41.53
+0.14 (0.34%)
At close: Oct 2, 2026, 4:00 PM EDT
41.59
+0.06 (0.14%)
Pre-market: Oct 5, 2026, 6:09 AM EDT
Kura Sushi USA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 41.94 | 41.99 | 40.34 | 41.53 | 41.53 | 0.34% | 220,587 |
| Oct 1, 2026 | 40.93 | 41.59 | 40.63 | 41.39 | 41.39 | 1.42% | 257,441 |
| Sep 30, 2026 | 39.17 | 41.41 | 38.59 | 40.81 | 40.81 | 4.19% | 384,609 |
| 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 |
| 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 |