Kura Sushi USA, Inc. (KRUS) NASDAQ

58.95

-2.5542(-4.15%)

Updated at September 30 11:36AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202562.1761.9961.9962.8660.57269,100
September 25, 20256362.2562.2563.6461.27282,200
September 24, 202564.6563.5463.5465.7462.45452,946
September 23, 202570.965.1165.1171.5664.97527,422
September 22, 202573.0670.7970.7973.6570.64270,833
September 19, 202578.3473.4173.4178.3473.19207,900
September 18, 202576.2777.7177.7177.9275.03162,300
September 17, 202576.6976.1876.1878.7275.5201,804
September 16, 202580.8776.2876.2882.2176.01257,433
September 15, 202579.5180.2480.2482.0878.53203,654
September 12, 202582.9679.6779.6783.179.37352,100
September 11, 202579.4483.0283.0283.2179.2202,600
September 10, 202579.5179.579.580.4878.07158,200
September 09, 20258079.879.881.5278.54228,800
September 08, 202581.4680.1980.1982.4980.18145,700
September 05, 202583.2581.4681.468579.83340,007
September 04, 202583.883.0983.1287.9979.6320,104
September 03, 202585.0884.6284.6286.4783.88272,700
September 02, 202582.8585.0585.058782.85305,100
August 29, 202582.8784.8184.818581.33186,900
August 28, 202581.3283.0683.0683.6180.97197,300
August 27, 202579.5781.0381.0381.8478.94166,800
August 26, 202578.8679.7679.7681.2278180,952
August 25, 202580.1378.6578.6581.4678.13104,300
August 22, 202579.8880.1880.1881.4278.96162,300
August 21, 202577.6279.1379.1379.2676.86146,102
August 20, 202578.978.6378.6379.675.95311,900
August 19, 202576.8179.1179.1179.1876.49174,300
August 18, 202576.876.3376.3377.8675.9173,402
August 15, 202578.5877.2377.2379.1176.85239,200
August 14, 202578.9778.0378.0379.3176.25161,943
August 13, 202579.1179.0979.0979.6476.22371,744
August 12, 202578.7578.978.979.4177.39165,606
August 11, 202577.678.0578.0580.5176.82311,811
August 08, 202582.9377.6177.6182.9376303,900
August 07, 202585.3283.1383.1386.4680.57297,247
August 06, 202586.1384.4284.4286.1382.84259,224
August 05, 202588.6686.1186.1188.7584.39244,380
August 04, 202586.9188.1988.1988.1984.75253,216
August 01, 202585.9585.985.986.9181.33271,116
July 31, 202588.2887.7487.7488.686.6217,836
July 30, 202587.9389.8189.8190.685.46268,669
July 29, 202590.7286.8686.8690.7285.54175,593
July 28, 202591.190.1890.1891.2988.72185,351
July 25, 202589.290.3690.3690.5785.28215,630
July 24, 202594.9588.3788.3794.9587.32430,333
July 23, 202588.3995.8395.8395.9887.2578,157
July 22, 202582.2487.1487.1487.2680.06227,579
July 21, 20258081.6281.6283.0179.25172,608
July 18, 202577.5479.6279.6279.7176.8230,634
July 17, 202574.0576.4576.4576.9573.56275,200
July 16, 202572.8873.8273.6773.8871.32277,741
July 15, 202576.672.5772.5776.8572.13396,142
July 14, 202573.9975.8975.8976.2871.99286,269
July 11, 202574.1873.5873.587572.81316,200
July 10, 202576.0174.3874.3876.7873.24620,200
July 09, 202592.4976.4876.489372.481.53M
July 08, 202586.6986.7886.7887.1383.25566,890
July 07, 202589.8685.8885.8890.0583.36399,600
July 03, 202589.1990.7690.7690.886.91176,462
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved