Kura Sushi USA, Inc. (KRUS)
NASDAQ: KRUS · Real-Time Price · USD
81.72
-0.24 (-0.29%)
At close: Jun 27, 2025, 4:00 PM
82.00
+0.28 (0.34%)
After-hours: Jun 27, 2025, 7:10 PM EDT
Kura Sushi USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 82.50 | 82.50 | 79.15 | 81.72 | 81.72 | -0.29% | 295,012 |
| Jun 26, 2025 | 81.22 | 82.64 | 80.14 | 81.96 | 81.96 | 0.97% | 155,403 |
| Jun 25, 2025 | 83.89 | 83.90 | 80.50 | 81.17 | 81.17 | -2.58% | 139,783 |
| Jun 24, 2025 | 80.90 | 83.48 | 80.28 | 83.32 | 83.32 | 4.14% | 218,681 |
| Jun 23, 2025 | 79.00 | 80.20 | 76.16 | 80.01 | 80.01 | 0.87% | 179,415 |
| Jun 20, 2025 | 78.10 | 79.52 | 76.98 | 79.32 | 79.32 | 3.04% | 172,131 |
| Jun 18, 2025 | 76.92 | 79.01 | 75.83 | 76.98 | 76.98 | 0.10% | 173,687 |
| Jun 17, 2025 | 78.95 | 79.79 | 76.07 | 76.90 | 76.90 | -2.82% | 224,675 |
| Jun 16, 2025 | 80.16 | 83.69 | 78.80 | 79.13 | 79.13 | 1.18% | 310,033 |
| Jun 13, 2025 | 78.28 | 80.44 | 75.72 | 78.21 | 78.21 | -3.16% | 333,106 |
| Jun 12, 2025 | 80.21 | 83.00 | 80.04 | 80.76 | 80.76 | -1.15% | 239,875 |
| Jun 11, 2025 | 79.04 | 83.11 | 78.81 | 81.70 | 81.70 | 4.37% | 360,122 |
| Jun 10, 2025 | 81.54 | 81.90 | 77.96 | 78.28 | 78.28 | -3.67% | 366,226 |
| Jun 9, 2025 | 79.97 | 84.57 | 79.50 | 81.26 | 81.26 | 3.13% | 374,084 |
| Jun 6, 2025 | 76.31 | 79.50 | 74.62 | 78.79 | 78.79 | 4.50% | 336,688 |
| Jun 5, 2025 | 77.17 | 78.99 | 75.35 | 75.40 | 75.40 | -2.20% | 588,760 |
| Jun 4, 2025 | 72.16 | 78.20 | 71.34 | 77.10 | 77.10 | 6.20% | 514,361 |
| Jun 3, 2025 | 66.82 | 73.22 | 66.00 | 72.60 | 72.60 | 8.81% | 339,649 |
| Jun 2, 2025 | 66.00 | 66.93 | 63.24 | 66.72 | 66.72 | 1.00% | 235,791 |
| May 30, 2025 | 65.01 | 66.82 | 64.65 | 66.06 | 66.06 | 0.33% | 174,056 |
| May 29, 2025 | 66.83 | 67.62 | 65.17 | 65.84 | 65.84 | -0.33% | 156,255 |
| May 28, 2025 | 66.06 | 66.66 | 64.75 | 66.06 | 66.06 | -0.03% | 135,141 |
| May 27, 2025 | 64.73 | 67.62 | 64.11 | 66.08 | 66.08 | 4.92% | 171,115 |
| May 23, 2025 | 62.00 | 63.73 | 61.69 | 62.98 | 62.98 | -0.58% | 176,882 |
| May 22, 2025 | 63.42 | 65.36 | 63.23 | 63.35 | 63.35 | -0.20% | 173,093 |
| May 21, 2025 | 64.59 | 65.82 | 62.86 | 63.48 | 63.48 | -3.07% | 205,241 |
| May 20, 2025 | 65.81 | 66.34 | 64.73 | 65.49 | 65.49 | -1.27% | 231,222 |
| May 19, 2025 | 65.01 | 67.00 | 64.72 | 66.33 | 66.33 | -1.94% | 247,051 |
| May 16, 2025 | 67.14 | 67.99 | 65.95 | 67.64 | 67.64 | 0.82% | 239,138 |
| May 15, 2025 | 69.68 | 69.73 | 64.45 | 67.09 | 67.09 | -4.12% | 337,161 |
| May 14, 2025 | 67.11 | 70.42 | 66.37 | 69.97 | 69.97 | 4.26% | 255,770 |
| May 13, 2025 | 67.11 | 68.39 | 66.79 | 67.11 | 67.11 | 0.43% | 226,635 |
| May 12, 2025 | 65.00 | 68.73 | 64.24 | 66.82 | 66.82 | 9.13% | 336,230 |
| 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 |