Kura Sushi USA, Inc. (KRUS) NASDAQ

76.40

-0.83(-1.07%)

Updated at August 18 03:58PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202578.5877.2377.2379.1176.85239,200
August 14, 202578.9778.0378.0379.3176.25161,943
August 13, 202579.1179.0979.0979.6476.22371,744
August 12, 202578.7578.978.979.4177.39165,606
August 11, 202577.678.0578.0580.5176.82311,811
August 08, 202582.9377.6177.6182.9376303,900
August 07, 202585.3283.1383.1386.4680.57297,247
August 06, 202586.1384.4284.4286.1382.84259,224
August 05, 202588.6686.1186.1188.7584.39244,380
August 04, 202586.9188.1988.1988.1984.75253,216
August 01, 202585.9585.985.986.9181.33271,116
July 31, 202588.2887.7487.7488.686.6217,836
July 30, 202587.9389.8189.8190.685.46268,669
July 29, 202590.7286.8686.8690.7285.54175,593
July 28, 202591.190.1890.1891.2988.72185,351
July 25, 202589.290.3690.3690.5785.28215,630
July 24, 202594.9588.3788.3794.9587.32430,333
July 23, 202588.3995.8395.8395.9887.2578,157
July 22, 202582.2487.1487.1487.2680.06227,579
July 21, 20258081.6281.6283.0179.25172,608
July 18, 202577.5479.6279.6279.7176.8230,634
July 17, 202574.0576.4576.4576.9573.56275,200
July 16, 202572.8873.8273.6773.8871.32277,741
July 15, 202576.672.5772.5776.8572.13396,142
July 14, 202573.9975.8975.8976.2871.99286,269
July 11, 202574.1873.5873.587572.81316,200
July 10, 202576.0174.3874.3876.7873.24620,200
July 09, 202592.4976.4876.489372.481.53M
July 08, 202586.6986.7886.7887.1383.25566,890
July 07, 202589.8685.8885.8890.0583.36399,600
July 03, 202589.1990.7690.7690.886.91176,462
July 02, 202589.689.2589.2591.1487.75380,559
July 01, 202585.7288.5488.5488.9285.41241,700
June 30, 202582.2586.0886.0886.3582.17290,708
June 27, 202582.581.7281.7282.579.15295,025
June 26, 202580.4781.9681.9682.4980.47153,239
June 25, 202583.8981.1781.1783.980.5139,783
June 24, 202580.983.3283.3283.4880.28217,778
June 23, 20257980.0180.0180.276.16179,415
June 20, 202578.179.3279.3279.5276.98172,131
June 18, 202576.9276.9876.9879.0175.83173,679
June 17, 202578.9576.976.979.7976.07224,670
June 16, 202580.1679.1379.1383.6978.8310,033
June 13, 202578.2878.2178.2180.4475.72333,106
June 12, 202580.2180.7680.768380.5238,600
June 11, 202579.0481.781.783.1178.81360,122
June 10, 202581.5478.2878.2881.977.96366,226
June 09, 202579.9781.2681.2684.5779.5374,084
June 06, 202576.3178.7978.7979.574.62336,700
June 05, 202577.1775.475.478.9975.35588,760
June 04, 202572.1677.177.178.271.34514,361
June 03, 202566.8272.672.673.2266339,649
June 02, 20256666.7266.7266.9363.24235,800
May 30, 202565.0166.0666.0666.8264.65174,056
May 29, 202566.8365.8465.8467.6265.17156,300
May 28, 202566.0666.0666.0666.6664.75135,141
May 27, 202564.7366.0866.0867.6264.11171,115
May 23, 20256262.9862.9863.7361.69176,877
May 22, 202563.4263.3563.3565.3663.23173,100
May 21, 202564.5963.4863.4865.8262.86204,740
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved