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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	83.25	81.46	81.46	85	79.83	340,007
September 04, 2025	83.8	83.09	83.12	87.99	79.6	320,104
September 03, 2025	85.08	84.62	84.62	86.47	83.88	272,700
September 02, 2025	82.85	85.05	85.05	87	82.85	305,100
August 29, 2025	82.87	84.81	84.81	85	81.33	186,900
August 28, 2025	81.32	83.06	83.06	83.61	80.97	197,300
August 27, 2025	79.57	81.03	81.03	81.84	78.94	166,800
August 26, 2025	78.86	79.76	79.76	81.22	78	180,952
August 25, 2025	80.13	78.65	78.65	81.46	78.13	104,300
August 22, 2025	79.88	80.18	80.18	81.42	78.96	162,300
August 21, 2025	77.62	79.13	79.13	79.26	76.86	146,102
August 20, 2025	78.9	78.63	78.63	79.6	75.95	311,900
August 19, 2025	76.81	79.11	79.11	79.18	76.49	174,300
August 18, 2025	76.8	76.33	76.33	77.86	75.9	173,402
August 15, 2025	78.58	77.23	77.23	79.11	76.85	239,200
August 14, 2025	78.97	78.03	78.03	79.31	76.25	161,943
August 13, 2025	79.11	79.09	79.09	79.64	76.22	371,744
August 12, 2025	78.75	78.9	78.9	79.41	77.39	165,606
August 11, 2025	77.6	78.05	78.05	80.51	76.82	311,811
August 08, 2025	82.93	77.61	77.61	82.93	76	303,900
August 07, 2025	85.32	83.13	83.13	86.46	80.57	297,247
August 06, 2025	86.13	84.42	84.42	86.13	82.84	259,224
August 05, 2025	88.66	86.11	86.11	88.75	84.39	244,380
August 04, 2025	86.91	88.19	88.19	88.19	84.75	253,216
August 01, 2025	85.95	85.9	85.9	86.91	81.33	271,116
July 31, 2025	88.28	87.74	87.74	88.6	86.6	217,836
July 30, 2025	87.93	89.81	89.81	90.6	85.46	268,669
July 29, 2025	90.72	86.86	86.86	90.72	85.54	175,593
July 28, 2025	91.1	90.18	90.18	91.29	88.72	185,351
July 25, 2025	89.2	90.36	90.36	90.57	85.28	215,630
July 24, 2025	94.95	88.37	88.37	94.95	87.32	430,333
July 23, 2025	88.39	95.83	95.83	95.98	87.2	578,157
July 22, 2025	82.24	87.14	87.14	87.26	80.06	227,579
July 21, 2025	80	81.62	81.62	83.01	79.25	172,608
July 18, 2025	77.54	79.62	79.62	79.71	76.8	230,634
July 17, 2025	74.05	76.45	76.45	76.95	73.56	275,200
July 16, 2025	72.88	73.82	73.67	73.88	71.32	277,741
July 15, 2025	76.6	72.57	72.57	76.85	72.13	396,142
July 14, 2025	73.99	75.89	75.89	76.28	71.99	286,269
July 11, 2025	74.18	73.58	73.58	75	72.81	316,200
July 10, 2025	76.01	74.38	74.38	76.78	73.24	620,200
July 09, 2025	92.49	76.48	76.48	93	72.48	1.53M
July 08, 2025	86.69	86.78	86.78	87.13	83.25	566,890
July 07, 2025	89.86	85.88	85.88	90.05	83.36	399,600
July 03, 2025	89.19	90.76	90.76	90.8	86.91	176,462
July 02, 2025	89.6	89.25	89.25	91.14	87.75	380,559
July 01, 2025	85.72	88.54	88.54	88.92	85.41	241,700
June 30, 2025	82.25	86.08	86.08	86.35	82.17	290,708
June 27, 2025	82.5	81.72	81.72	82.5	79.15	295,025
June 26, 2025	80.47	81.96	81.96	82.49	80.47	153,239
June 25, 2025	83.89	81.17	81.17	83.9	80.5	139,783
June 24, 2025	80.9	83.32	83.32	83.48	80.28	217,778
June 23, 2025	79	80.01	80.01	80.2	76.16	179,415
June 20, 2025	78.1	79.32	79.32	79.52	76.98	172,131
June 18, 2025	76.92	76.98	76.98	79.01	75.83	173,679
June 17, 2025	78.95	76.9	76.9	79.79	76.07	224,670
June 16, 2025	80.16	79.13	79.13	83.69	78.8	310,033
June 13, 2025	78.28	78.21	78.21	80.44	75.72	333,106
June 12, 2025	80.21	80.76	80.76	83	80.5	238,600
June 11, 2025	79.04	81.7	81.7	83.11	78.81	360,122

Kura Sushi USA, Inc. (KRUS) NASDAQ