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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	55.43	48.54	48.54	55.76	45.34	1.08M
November 06, 2025	58.32	54.73	54.73	58.32	52.77	760,794
November 05, 2025	57.34	58.83	58.83	59.1	56.36	457,517
November 04, 2025	54.04	57.34	57.34	58.26	53.51	328,000
November 03, 2025	56.93	54.04	54.04	56.93	53.73	645,419
October 31, 2025	55	56.93	56.93	57.04	54.92	293,539
October 30, 2025	55.4	54.8	54.8	56.51	53.8	351,917
October 29, 2025	60.26	57.51	57.51	61.66	56.93	332,607
October 28, 2025	63.79	60.81	60.81	65	60.75	193,408
October 27, 2025	64.05	63.78	63.78	65.39	60.78	369,800
October 24, 2025	65.48	64.48	64.48	66.49	62.9	142,524
October 23, 2025	66.66	64.75	64.75	66.78	64.23	176,100
October 22, 2025	66.23	66.44	66.44	67	64.42	231,166
October 21, 2025	63.07	66.74	66.74	67.7	63.07	231,101
October 20, 2025	61.93	63.07	63.07	63.43	61.85	135,309
October 17, 2025	62.73	60.72	60.72	64.46	60.71	224,029
October 16, 2025	64	63.13	63.13	64.71	62.27	219,811
October 15, 2025	64.04	63.58	63.58	65.5	63	254,885
October 14, 2025	56.6	63.34	63.34	63.93	55.3	312,041
October 13, 2025	56.49	57.68	57.68	58.53	56	187,669
October 10, 2025	59.56	55.67	55.67	59.56	55.6	273,433
October 09, 2025	57.69	59	59	60.19	57.5	169,907
October 08, 2025	59.05	57.92	57.92	60.22	57.88	259,716
October 07, 2025	59.47	58.95	58.95	59.81	57.83	168,011
October 06, 2025	60.04	58.94	58.94	60.53	58.52	174,600
October 03, 2025	60.08	60.01	60.01	62.42	59.15	228,200
October 02, 2025	58.3	59.6	59.6	60.3	58.07	222,098
October 01, 2025	59.32	58.29	58.29	60	57.83	335,326
September 30, 2025	61	59.41	59.41	62.18	58.09	417,338
September 29, 2025	62.45	61.5	61.5	62.8	61.2	288,258
September 26, 2025	62.17	61.99	61.99	62.86	60.57	269,100
September 25, 2025	63	62.25	62.25	63.64	61.27	282,200
September 24, 2025	64.65	63.54	63.54	65.74	62.45	452,946
September 23, 2025	70.9	65.11	65.11	71.56	64.97	527,422
September 22, 2025	73.06	70.79	70.79	73.65	70.64	270,833
September 19, 2025	78.34	73.41	73.41	78.34	73.19	207,900
September 18, 2025	76.27	77.71	77.71	77.92	75.03	162,300
September 17, 2025	76.69	76.18	76.18	78.72	75.5	201,804
September 16, 2025	80.87	76.28	76.28	82.21	76.01	257,433
September 15, 2025	79.51	80.24	80.24	82.08	78.53	203,654
September 12, 2025	82.96	79.67	79.67	83.1	79.37	352,100
September 11, 2025	79.44	83.02	83.02	83.21	79.2	202,600
September 10, 2025	79.51	79.5	79.5	80.48	78.07	158,200
September 09, 2025	80	79.8	79.8	81.52	78.54	228,800
September 08, 2025	81.46	80.19	80.19	82.49	80.18	145,700
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

Kura Sushi USA, Inc. (KRUS) NASDAQ