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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	81.54	78.28	78.28	81.9	77.96	366,226
June 09, 2025	79.97	81.26	81.26	84.57	79.5	374,084
June 06, 2025	76.31	78.79	78.79	79.5	74.62	336,700
June 05, 2025	77.17	75.4	75.4	78.99	75.35	588,760
June 04, 2025	72.16	77.1	77.1	78.2	71.34	514,361
June 03, 2025	66.82	72.6	72.6	73.22	66	339,649
June 02, 2025	66	66.72	66.72	66.93	63.24	235,800
May 30, 2025	65.01	66.06	66.06	66.82	64.65	174,056
May 29, 2025	66.83	65.84	65.84	67.62	65.17	156,300
May 28, 2025	66.06	66.06	66.06	66.66	64.75	135,141
May 27, 2025	64.73	66.08	66.08	67.62	64.11	171,115
May 23, 2025	62	62.98	62.98	63.73	61.69	176,877
May 22, 2025	63.42	63.35	63.35	65.36	63.23	173,100
May 21, 2025	64.59	63.48	63.48	65.82	62.86	204,740
May 20, 2025	65.81	65.49	65.37	66.34	64.73	231,215
May 19, 2025	65.01	66.33	66.33	67	64.72	247,043
May 16, 2025	67.14	67.64	67.64	67.99	65.95	239,138
May 15, 2025	69.68	67.09	67.09	69.73	64.45	337,200
May 14, 2025	67.11	69.97	69.97	70.42	66.37	255,800
May 13, 2025	67.11	67.11	67.11	68.39	66.79	226,635
May 12, 2025	65	66.82	66.82	68.73	64.24	336,230
May 09, 2025	60.63	61.23	61.23	62.08	59.49	313,739
May 08, 2025	61.55	60.54	60.52	61.74	60.17	139,640
May 07, 2025	61.28	60.46	60.46	62.38	59.88	292,500
May 06, 2025	60.28	61.09	61.09	61.63	59.07	142,853
May 05, 2025	60.98	60.9	60.9	62.71	60.53	192,405
May 02, 2025	60.93	61.51	61.51	62.91	60.73	229,312
May 01, 2025	59.11	59.84	59.84	61.28	58.85	229,126
April 30, 2025	58.15	58.88	58.88	59.55	56.67	271,939
April 29, 2025	60.66	59.67	59.67	61	59.31	148,716
April 28, 2025	62.75	60.66	60.66	63.5	58.32	252,900
April 25, 2025	60.66	62.83	62.76	62.93	59.88	191,600
April 24, 2025	61.3	61.06	61.06	61.5	59.06	243,275
April 23, 2025	62.18	61.29	61.29	63.4	59.18	327,100
April 22, 2025	59.02	58.9	58.9	60.53	57.83	299,744
April 21, 2025	57.91	58.42	58.42	59	56	311,822
April 17, 2025	55.33	58.5	58.5	58.93	55.33	411,315
April 16, 2025	53	55.33	55.33	57.21	53	422,008
April 15, 2025	51.92	53.99	53.99	54.5	51.81	301,245
April 14, 2025	50.81	51.92	51.92	52.39	49.49	403,226
April 11, 2025	50.52	49.26	49.26	50.58	45.71	308,689
April 10, 2025	51.01	50.91	50.91	52.11	49.01	425,200
April 09, 2025	40.5	54.57	54.57	57.84	40.5	901,750
April 08, 2025	46.79	41.46	41.46	47.36	40.64	716,313
April 07, 2025	40.91	43.34	43.34	48.23	40.24	611,900
April 04, 2025	44.71	43.61	43.61	45.06	40.03	635,259
April 03, 2025	50	47.42	47.42	50.58	45.24	586,671
April 02, 2025	51.84	53.65	53.65	53.97	51.18	229,001
April 01, 2025	51	52.74	52.74	52.77	50.62	268,352
March 31, 2025	50.1	51.2	51.2	52.77	47.46	259,300
March 28, 2025	54.2	51.6	51.6	54.27	51.32	231,699
March 27, 2025	53.96	54.36	54.36	55.13	53	335,896
March 26, 2025	58	54.41	54.41	58.47	53.88	299,282
March 25, 2025	62.03	58.58	58.58	62.95	58.03	342,345
March 24, 2025	57.1	61.77	61.77	62.01	57.1	312,196

Kura Sushi USA, Inc. (KRUS) NASDAQ