Kura Sushi USA, Inc. - KRUS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	69.1	71.97	71.97	73.06	68.71	220,028
February 19, 2026	69.22	69.93	69.93	71.36	68	141,048
February 18, 2026	69	69.76	69.76	73.03	69	270,581
February 17, 2026	68.46	69.88	69.88	69.88	66.4	158,100
February 13, 2026	71.88	67.98	67.98	72.28	66.06	284,459
February 12, 2026	73.22	70.82	70.82	74.44	70.22	273,500
February 11, 2026	74.9	73.07	73.07	75.48	72.23	354,807
February 10, 2026	75.95	74.46	74.46	76.21	73.23	259,436
February 09, 2026	79.27	76.8	76.8	79.27	74.22	223,548
February 06, 2026	74.89	79.29	79.29	80.84	74.89	364,085
February 05, 2026	76.35	74.6	74.6	77.5	73	348,171
February 04, 2026	72.27	76.79	76.79	77.04	72.13	399,377
February 03, 2026	69.35	71.8	71.8	72.4	68.97	249,368
February 02, 2026	66.73	69.29	69.29	69.9	65.87	306,248
January 30, 2026	68.62	66.81	66.81	70	65.68	232,539
January 29, 2026	68.88	68.82	68.82	70.6	67.67	207,539
January 28, 2026	69	68.05	68.05	70.14	67.53	228,700
January 27, 2026	68.28	68.7	68.7	69.4	66.27	279,000
January 26, 2026	69.15	68.65	68.65	69.88	66.78	315,934
January 23, 2026	71.02	69.88	69.88	72.55	68.44	234,804
January 22, 2026	73.7	71.83	71.83	75.05	71.08	224,636
January 21, 2026	73.3	73.58	73.58	75.92	70.48	255,225
January 20, 2026	73.31	73.74	73.74	77	72.71	372,719
January 16, 2026	74.86	75.39	75.39	76	71.29	372,649
January 15, 2026	73.7	73.84	73.84	75.15	72	247,838
January 14, 2026	71.44	73.71	73.71	73.99	69.91	276,667
January 13, 2026	69.72	72.05	72.05	72.69	69.05	383,696
January 12, 2026	68.32	70.14	70.14	70.83	66.62	475,907
January 09, 2026	64.66	69.18	69.18	69.54	63.76	532,217
January 08, 2026	53.7	64.93	64.93	66	53.5	1.03M
January 07, 2026	58.76	55.64	55.64	59.5	55.34	622,822
January 06, 2026	57.49	58.83	58.83	60.33	56.78	431,491
January 05, 2026	54.44	57.05	57.05	59.6	54.26	426,604
January 02, 2026	52.54	54.23	54.23	54.98	52.28	303,744
December 31, 2025	51.49	52.33	52.33	52.45	50.73	263,300
December 30, 2025	54.88	51.44	51.44	55.15	50.74	358,439
December 29, 2025	56.2	55.27	55.27	56.21	54.01	304,784
December 26, 2025	55.44	56.44	56.44	56.62	54.61	236,083
December 24, 2025	54.13	55.46	55.46	56.42	53.43	236,700
December 23, 2025	54.15	53.82	53.82	54.51	53	271,523
December 22, 2025	55.4	54.21	54.21	56	53.9	222,229
December 19, 2025	55.36	55.4	55.4	56	54.3	336,226
December 18, 2025	53.12	55.29	55.29	55.5	52.34	308,666
December 17, 2025	51.94	52.34	52.34	54.24	51.31	456,665
December 16, 2025	52	51.97	51.97	52.8	51.56	356,620
December 15, 2025	51.79	52.06	52.06	53.75	51.32	434,468
December 12, 2025	53	51.63	51.63	54.27	51.57	265,306
December 11, 2025	53.77	52.82	52.82	55.41	52.7	213,000
December 10, 2025	54.71	53.95	53.95	55.5	53.63	253,700
December 09, 2025	53.5	54.71	54.71	55.08	53.1	246,053
December 08, 2025	54.23	53.61	53.61	54.91	52.69	282,400
December 05, 2025	54.98	53.94	53.94	55.05	53.1	195,733
December 04, 2025	51.35	54.94	54.94	55.26	50.97	371,989
December 03, 2025	50.08	51.6	51.6	52.96	50.08	535,500
December 02, 2025	49.62	50.13	50.13	51.26	49	364,011
December 01, 2025	48.42	49.05	49.05	49.68	47.81	286,328
November 28, 2025	49.53	49.13	49.13	49.78	48.17	193,667
November 26, 2025	47.43	49.43	49.43	50.65	47.43	594,597
November 25, 2025	44.68	47.27	47.27	47.45	44.63	250,800
November 24, 2025	45.46	44.49	44.49	46.06	44.14	232,131

Kura Sushi USA, Inc. (KRUS) NASDAQ