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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	78.01	77.27	77.27	79.44	76.89	118,538
February 03, 2025	77.97	78.02	78.02	81.7	77.97	192,666
January 31, 2025	81.44	80	80	84.9	78.64	180,304
January 30, 2025	82.09	81.21	81.21	83.2	79.9	159,135
January 29, 2025	77.82	80.85	80.85	82	77.2	133,915
January 28, 2025	75.51	78.39	78.39	78.62	74.63	100,239
January 27, 2025	75	75.33	75.33	77.91	73.49	122,720
January 24, 2025	81.23	76.43	76.43	81.85	76.39	175,200
January 23, 2025	77.27	81.23	81.23	81.52	77.27	165,700
January 22, 2025	78.71	78.35	78.35	79.98	77.5	122,700
January 21, 2025	75.22	78.74	78.74	79.14	74.89	169,631
January 17, 2025	82.57	73.52	73.52	82.57	73.34	260,756
January 16, 2025	82.57	81.02	81.02	84.02	81	158,900
January 15, 2025	87.35	81.75	81.75	87.72	81.3	188,112
January 14, 2025	84.48	83.82	83.82	87.65	81.01	132,200
January 13, 2025	85.28	84.35	84.35	86.62	80.99	130,762
January 10, 2025	88.15	87.57	87.57	89.6	82.36	243,404
January 08, 2025	102	90.09	90.09	102	88.85	390,223
January 07, 2025	103.69	102.18	102.18	106.6	101.69	227,402
January 06, 2025	100.15	103.01	103.01	105.8	98.8	236,232
January 03, 2025	94.66	100.21	100.21	100.38	93.58	161,621
January 02, 2025	91.94	95.78	95.78	95.9	91.94	135,900
December 31, 2024	90.3	90.58	90.58	92.57	89.09	91,100
December 30, 2024	88.77	89.91	89.91	90.25	87	85,557
December 27, 2024	89.01	90.18	90.18	91.25	87.44	79,847
December 26, 2024	89.56	90.39	90.39	92.52	88.99	49,120
December 24, 2024	89.59	90.64	90.64	92.88	89.44	75,600
December 23, 2024	93.19	89.46	89.46	93.31	89	11,023
December 20, 2024	92.05	93.62	93.62	96.79	92.02	141,641
December 19, 2024	93.6	93.72	93.72	94.7	92.11	107,106
December 18, 2024	98.84	91.7	91.7	99.32	91.55	100,129
December 17, 2024	97.74	98.06	98.06	99.96	96.63	97,050
December 16, 2024	97.17	98.12	98.12	101.32	96	134,647
December 13, 2024	99.75	96.93	96.93	101.18	95.21	85,820
December 12, 2024	102.75	100.21	100.21	103.88	100.01	95,300
December 11, 2024	102.58	103.17	103.17	104.64	101.58	76,134
December 10, 2024	101.8	100.39	100.39	105.22	100.39	81,109
December 09, 2024	108.46	101.83	101.83	108.46	99.29	136,600
December 06, 2024	105.93	106.76	106.76	110.66	105.93	125,700
December 05, 2024	104	103.97	103.97	108.36	103.94	134,849
December 04, 2024	102.53	103.68	103.68	105.98	102.53	92,981
December 03, 2024	103.41	102.34	102.34	104.58	100.44	90,408
December 02, 2024	106.99	104	104	106.99	100.97	130,147
November 29, 2024	106.53	106.92	106.92	108.82	106.25	70,600
November 27, 2024	105.71	105.7	105.7	107.61	104.22	77,782
November 26, 2024	106.71	105.38	105.38	106.99	104.23	94,100
November 25, 2024	104.41	106.28	106.28	108	103.99	151,605
November 22, 2024	96.9	103.69	103.69	104.51	96.9	187,997
November 21, 2024	90.29	95.54	95.54	95.91	89.93	177,062
November 20, 2024	85.96	89.13	89.13	89.32	85.27	85,600
November 19, 2024	82.72	85.96	85.96	86.74	82.72	288,300
November 18, 2024	89.28	84.47	84.47	90.51	82.84	190,700
November 15, 2024	93.5	89.22	89.22	93.5	88.83	100,623
November 14, 2024	92	93.44	93.44	95.44	91.01	142,800
November 13, 2024	92.15	92.58	92.58	94.48	90.36	195,940
November 12, 2024	88.86	91.03	91.03	92.92	88.41	569,700
November 11, 2024	91.01	92.33	92.33	93.96	89.5	125,700
November 08, 2024	95.09	90.97	90.97	98.84	90.23	237,738
November 07, 2024	94	95.09	95.09	105.31	89	405,800
November 06, 2024	103.87	103.48	103.48	106	100.85	287,236

Kura Sushi USA, Inc. (KRUS) NASDAQ