Kura Sushi USA, Inc. (KRUS)
NASDAQ: KRUS · Real-Time Price · USD
66.82
+5.59 (9.13%)
At close: May 12, 2025, 4:00 PM
66.00
-0.82 (-1.23%)
After-hours: May 12, 2025, 4:37 PM EDT
Kura Sushi USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 65.00 | 68.15 | 64.24 | 68.50 | - | 11.87% | 192,600 |
| May 9, 2025 | 60.63 | 62.08 | 59.49 | 61.23 | 61.23 | 1.14% | 313,739 |
| May 8, 2025 | 61.55 | 61.74 | 60.18 | 60.54 | 60.54 | 0.13% | 141,016 |
| May 7, 2025 | 61.28 | 62.38 | 59.88 | 60.46 | 60.46 | -1.03% | 292,469 |
| May 6, 2025 | 60.28 | 61.63 | 59.07 | 61.09 | 61.09 | 0.31% | 146,696 |
| May 5, 2025 | 60.98 | 62.71 | 60.53 | 60.90 | 60.90 | -0.99% | 192,405 |
| May 2, 2025 | 60.93 | 62.91 | 60.73 | 61.51 | 61.51 | 2.79% | 229,317 |
| May 1, 2025 | 59.11 | 61.28 | 58.85 | 59.84 | 59.84 | 1.63% | 229,126 |
| Apr 30, 2025 | 58.15 | 59.55 | 56.67 | 58.88 | 58.88 | -1.32% | 271,967 |
| Apr 29, 2025 | 60.66 | 61.00 | 59.31 | 59.67 | 59.67 | -1.63% | 148,716 |
| Apr 28, 2025 | 62.75 | 63.50 | 58.32 | 60.66 | 60.66 | -3.45% | 252,851 |
| Apr 25, 2025 | 60.66 | 62.93 | 59.88 | 62.83 | 62.83 | 2.90% | 191,612 |
| Apr 24, 2025 | 61.30 | 61.50 | 59.06 | 61.06 | 61.06 | -0.38% | 243,473 |
| Apr 23, 2025 | 62.18 | 63.40 | 59.18 | 61.29 | 61.29 | 4.06% | 327,067 |
| Apr 22, 2025 | 59.02 | 60.53 | 57.83 | 58.90 | 58.90 | 0.82% | 299,744 |
| Apr 21, 2025 | 57.91 | 59.00 | 56.00 | 58.42 | 58.42 | -0.14% | 311,827 |
| Apr 17, 2025 | 55.33 | 58.93 | 55.33 | 58.50 | 58.50 | 5.73% | 411,321 |
| Apr 16, 2025 | 53.00 | 57.21 | 53.00 | 55.33 | 55.33 | 2.48% | 422,008 |
| Apr 15, 2025 | 51.92 | 54.50 | 51.81 | 53.99 | 53.99 | 3.99% | 301,245 |
| Apr 14, 2025 | 50.81 | 52.39 | 49.49 | 51.92 | 51.92 | 5.40% | 403,226 |
| Apr 11, 2025 | 50.52 | 50.58 | 45.71 | 49.26 | 49.26 | -3.24% | 308,704 |
| Apr 10, 2025 | 51.01 | 52.11 | 49.01 | 50.91 | 50.91 | -6.71% | 425,178 |
| Apr 9, 2025 | 40.50 | 57.84 | 40.50 | 54.57 | 54.57 | 31.62% | 904,559 |
| Apr 8, 2025 | 46.79 | 47.36 | 40.64 | 41.46 | 41.46 | -4.34% | 716,313 |
| Apr 7, 2025 | 40.91 | 48.23 | 40.24 | 43.34 | 43.34 | -0.62% | 611,878 |
| Apr 4, 2025 | 44.71 | 45.06 | 40.03 | 43.61 | 43.61 | -8.03% | 635,322 |
| Apr 3, 2025 | 50.00 | 50.58 | 45.24 | 47.42 | 47.42 | -11.61% | 587,055 |
| Apr 2, 2025 | 51.84 | 53.97 | 51.18 | 53.65 | 53.65 | 1.73% | 229,816 |
| Apr 1, 2025 | 51.00 | 52.77 | 50.62 | 52.74 | 52.74 | 3.01% | 268,365 |
| Mar 31, 2025 | 50.10 | 52.77 | 47.46 | 51.20 | 51.20 | -0.78% | 259,250 |
| Mar 28, 2025 | 54.20 | 54.27 | 51.32 | 51.60 | 51.60 | -5.08% | 231,733 |
| Mar 27, 2025 | 53.96 | 55.13 | 53.00 | 54.36 | 54.36 | -0.09% | 335,896 |
| Mar 26, 2025 | 58.00 | 58.47 | 53.88 | 54.41 | 54.41 | -7.12% | 299,419 |
| Mar 25, 2025 | 62.03 | 62.95 | 58.03 | 58.58 | 58.58 | -5.16% | 342,345 |
| Mar 24, 2025 | 57.10 | 62.01 | 57.10 | 61.77 | 61.77 | 12.04% | 312,196 |
| Mar 21, 2025 | 52.70 | 55.16 | 52.33 | 55.13 | 55.13 | 2.72% | 282,106 |
| Mar 20, 2025 | 52.86 | 55.73 | 52.38 | 53.67 | 53.67 | 0.56% | 210,431 |
| Mar 19, 2025 | 51.90 | 53.93 | 51.35 | 53.37 | 53.37 | 2.67% | 216,499 |
| Mar 18, 2025 | 52.00 | 53.18 | 51.41 | 51.98 | 51.98 | -0.71% | 352,944 |
| Mar 17, 2025 | 50.55 | 52.78 | 50.33 | 52.35 | 52.35 | 3.56% | 278,548 |
| Mar 14, 2025 | 51.51 | 51.84 | 49.61 | 50.55 | 50.55 | 1.18% | 298,612 |
| Mar 13, 2025 | 54.72 | 54.87 | 49.60 | 49.96 | 49.96 | -8.08% | 494,478 |
| Mar 12, 2025 | 55.14 | 57.20 | 53.79 | 54.35 | 54.35 | 0.89% | 380,809 |
| Mar 11, 2025 | 57.75 | 58.30 | 53.50 | 53.87 | 53.87 | -6.83% | 281,950 |
| Mar 10, 2025 | 57.07 | 59.76 | 55.60 | 57.82 | 57.82 | -0.86% | 265,498 |
| Mar 7, 2025 | 56.03 | 58.53 | 54.24 | 58.32 | 58.32 | 3.74% | 252,557 |
| Mar 6, 2025 | 58.88 | 60.48 | 56.13 | 56.22 | 56.22 | -6.70% | 363,784 |
| Mar 5, 2025 | 60.63 | 61.49 | 57.91 | 60.26 | 60.26 | -0.76% | 285,254 |
| Mar 4, 2025 | 59.39 | 62.23 | 57.19 | 60.72 | 60.72 | 0.16% | 321,054 |
| Mar 3, 2025 | 62.58 | 63.82 | 60.51 | 60.62 | 60.62 | -2.54% | 236,172 |