Kura Sushi USA, Inc. Class A KRUS
NASDAQ · United States · Consumer Services
$40.81+1.64 (+4.19%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $40.81 | +4.19% | $39.17 | $41.41 | $38.59 | 384.40K |
| 2026-09-29 | $39.17 | +0.90% | $38.93 | $39.88 | $38.72 | 206.30K |
| 2026-09-28 | $38.82 | -0.23% | $38.88 | $40.28 | $38.10 | 217.70K |
| 2026-09-25 | $38.91 | 0.00% | $39.24 | $39.42 | $37.03 | 303.30K |
| 2026-09-24 | $38.91 | +4.60% | $37.11 | $39.05 | $36.77 | 266.20K |
| 2026-09-23 | $37.20 | -0.40% | $37.49 | $37.71 | $36.29 | 184.30K |
| 2026-09-22 | $37.35 | +4.53% | $36.71 | $38.09 | $36.11 | 339.60K |
| 2026-09-21 | $35.73 | +2.82% | $35.27 | $35.81 | $34.53 | 207.70K |
| 2026-09-18 | $34.75 | +0.67% | $34.04 | $34.98 | $33.97 | 307.20K |
| 2026-09-17 | $34.52 | -2.43% | $35.98 | $36.56 | $34.52 | 275.00K |
| 2026-09-16 | $35.38 | -0.28% | $35.51 | $36.25 | $35.03 | 393.60K |
| 2026-09-15 | $35.48 | -14.01% | $41.01 | $41.05 | $35.19 | 526.10K |
| 2026-09-14 | $41.26 | +1.13% | $40.80 | $41.94 | $40.64 | 139.60K |
| 2026-09-11 | $40.80 | -0.80% | $41.44 | $41.89 | $40.67 | 195.10K |
| 2026-09-10 | $41.13 | -2.23% | $42.00 | $42.22 | $40.99 | 189.00K |
| 2026-09-09 | $42.07 | -5.15% | $44.10 | $44.10 | $42.02 | 258.60K |
| 2026-09-08 | $44.35 | +0.33% | $44.11 | $45.88 | $44.00 | 155.00K |
| 2026-09-04 | $44.21 | +1.63% | $43.50 | $44.88 | $43.00 | 234.60K |
| 2026-09-03 | $43.50 | -3.14% | $45.58 | $45.58 | $42.81 | 219.80K |
| 2026-09-02 | $44.91 | +1.65% | $44.24 | $45.81 | $44.24 | 150.50K |
| 2026-09-01 | $44.18 | -3.24% | $45.24 | $46.00 | $44.00 | 171.60K |
| 2026-08-31 | $45.66 | -3.79% | $47.11 | $47.28 | $44.88 | 193.00K |
| 2026-08-28 | $47.46 | +2.57% | $46.59 | $47.81 | $46.52 | 153.60K |
| 2026-08-27 | $46.27 | -2.07% | $47.41 | $48.00 | $45.85 | 195.90K |
| 2026-08-26 | $47.25 | +0.49% | $47.02 | $48.66 | $46.60 | 139.50K |
| 2026-08-25 | $47.02 | -5.24% | $50.00 | $50.00 | $46.90 | 171.80K |
| 2026-08-24 | $49.62 | +2.65% | $48.76 | $49.75 | $48.50 | 151.30K |
| 2026-08-21 | $48.34 | -0.80% | $48.75 | $48.90 | $47.38 | 151.60K |
| 2026-08-20 | $48.73 | -2.91% | $49.44 | $49.65 | $48.37 | 114.20K |
| 2026-08-19 | $50.19 | +0.10% | $50.10 | $52.22 | $50.02 | 129.00K |
| 2026-08-18 | $50.14 | -0.95% | $50.54 | $51.80 | $49.99 | 127.50K |
| 2026-08-17 | $50.62 | -4.42% | $52.23 | $52.59 | $50.58 | 138.00K |
| 2026-08-14 | $52.96 | -0.34% | $52.99 | $53.88 | $52.80 | 142.20K |
| 2026-08-13 | $53.14 | +1.35% | $52.40 | $53.25 | $51.30 | 200.60K |
| 2026-08-12 | $52.43 | +6.13% | $49.62 | $52.67 | $49.08 | 156.70K |
| 2026-08-11 | $49.40 | +1.73% | $48.84 | $49.46 | $48.42 | 113.30K |
| 2026-08-10 | $48.56 | -0.55% | $49.32 | $49.32 | $47.10 | 103.70K |
| 2026-08-07 | $48.83 | +0.56% | $48.60 | $49.34 | $47.92 | 125.20K |
| 2026-08-06 | $48.56 | -1.36% | $48.78 | $49.94 | $48.22 | 153.70K |
| 2026-08-05 | $49.23 | +1.76% | $48.75 | $49.88 | $48.36 | 168.90K |
| 2026-08-04 | $48.38 | +1.32% | $47.88 | $48.88 | $47.33 | 168.00K |
| 2026-08-03 | $47.75 | +3.65% | $46.30 | $47.87 | $46.30 | 138.90K |
| 2026-07-31 | $46.07 | -1.41% | $46.88 | $48.06 | $45.51 | 206.80K |
| 2026-07-30 | $46.73 | -2.24% | $48.00 | $48.00 | $46.26 | 205.60K |
| 2026-07-29 | $47.80 | -0.42% | $48.31 | $50.25 | $47.35 | 196.90K |
| 2026-07-28 | $48.00 | +2.35% | $46.98 | $48.69 | $45.92 | 196.40K |
| 2026-07-27 | $46.90 | +6.18% | $44.63 | $47.45 | $44.59 | 253.20K |
| 2026-07-24 | $44.17 | -2.02% | $45.04 | $45.64 | $44.00 | 240.70K |
| 2026-07-23 | $45.08 | -1.01% | $44.91 | $45.21 | $44.16 | 233.40K |
| 2026-07-22 | $45.54 | -0.70% | $45.61 | $46.27 | $44.87 | 226.10K |
| 2026-07-21 | $45.86 | +3.33% | $44.00 | $46.67 | $43.21 | 335.80K |
| 2026-07-20 | $44.38 | -4.96% | $46.71 | $47.21 | $43.40 | 421.40K |
| 2026-07-17 | $46.69 | -1.72% | $47.26 | $48.55 | $46.54 | 172.70K |
| 2026-07-16 | $47.51 | -0.98% | $47.63 | $48.75 | $47.02 | 235.80K |
| 2026-07-15 | $47.98 | -5.92% | $50.45 | $51.99 | $47.82 | 317.70K |
| 2026-07-14 | $51.00 | -0.29% | $51.59 | $51.59 | $50.24 | 325.30K |
| 2026-07-13 | $51.15 | -0.97% | $52.17 | $53.68 | $48.58 | 471.60K |
| 2026-07-10 | $51.65 | -0.15% | $52.34 | $52.86 | $50.47 | 335.60K |
| 2026-07-09 | $51.73 | -2.98% | $54.27 | $54.27 | $51.72 | 406.60K |
| 2026-07-08 | $53.32 | +0.79% | $47.06 | $54.39 | $47.06 | 948.40K |
| 2026-07-07 | $52.90 | -5.72% | $56.60 | $57.86 | $52.60 | 626.60K |
| 2026-07-06 | $56.11 | -2.60% | $57.61 | $57.82 | $53.99 | 288.90K |
| 2026-07-02 | $57.61 | -0.71% | $58.03 | $59.53 | $56.05 | 420.70K |
| 2026-07-01 | $58.02 | +0.80% | $56.95 | $58.85 | $56.77 | 230.20K |
| 2026-06-30 | $57.56 | -3.26% | $59.13 | $59.13 | $57.07 | 257.90K |
| 2026-06-29 | $59.50 | +0.64% | $58.74 | $60.22 | $58.20 | 438.80K |
| 2026-06-26 | $59.12 | +7.75% | $54.62 | $60.40 | $54.62 | 723.70K |
| 2026-06-25 | $54.87 | +4.24% | $52.60 | $56.99 | $52.00 | 395.60K |
| 2026-06-24 | $52.64 | +11.86% | $47.53 | $52.84 | $47.28 | 398.80K |
| 2026-06-23 | $47.06 | -4.70% | $49.29 | $49.91 | $46.57 | 300.10K |
| 2026-06-22 | $49.38 | -0.48% | $49.54 | $49.71 | $48.10 | 275.30K |
| 2026-06-18 | $49.62 | +1.14% | $49.87 | $51.25 | $49.53 | 274.40K |
| 2026-06-17 | $49.06 | -4.44% | $51.21 | $52.31 | $48.90 | 407.30K |
| 2026-06-16 | $51.34 | +2.05% | $50.05 | $55.22 | $50.00 | 852.10K |
| 2026-06-15 | $50.31 | +2.72% | $49.00 | $51.89 | $49.00 | 538.00K |
| 2026-06-12 | $48.98 | +5.51% | $46.88 | $49.26 | $46.83 | 560.80K |
| 2026-06-11 | $46.42 | +4.55% | $44.21 | $47.49 | $43.96 | 646.00K |
| 2026-06-10 | $44.40 | +0.09% | $44.29 | $46.20 | $44.29 | 452.80K |
| 2026-06-09 | $44.36 | -0.89% | $44.48 | $45.72 | $43.23 | 471.40K |
| 2026-06-08 | $44.76 | -1.80% | $45.88 | $46.82 | $44.67 | 483.20K |
| 2026-06-05 | $45.58 | -0.42% | $46.00 | $47.63 | $44.82 | 385.20K |
| 2026-06-04 | $45.77 | +3.67% | $44.66 | $46.83 | $44.41 | 499.10K |
| 2026-06-03 | $44.15 | -5.28% | $46.61 | $46.61 | $43.00 | 825.60K |
| 2026-06-02 | $46.61 | -10.37% | $51.00 | $51.08 | $45.61 | 637.40K |
| 2026-06-01 | $52.00 | -7.46% | $56.29 | $57.05 | $51.56 | 819.60K |
| 2026-05-29 | $56.19 | -1.89% | $57.27 | $58.15 | $56.19 | 177.30K |
| 2026-05-28 | $57.27 | +1.17% | $56.61 | $57.71 | $55.54 | 163.80K |
| 2026-05-27 | $56.61 | +0.37% | $56.00 | $58.83 | $55.60 | 246.30K |
| 2026-05-26 | $56.40 | +3.91% | $54.74 | $56.40 | $53.76 | 222.40K |
| 2026-05-22 | $54.28 | -0.09% | $54.34 | $55.29 | $53.29 | 182.20K |