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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	54.13	55.46	55.46	56.42	53.43	236,700
December 23, 2025	54.15	53.82	53.82	54.51	53	271,523
December 22, 2025	55.4	54.21	54.21	56	53.9	222,229
December 19, 2025	55.36	55.4	55.4	56	54.3	336,226
December 18, 2025	53.12	55.29	55.29	55.5	52.34	308,666
December 17, 2025	51.94	52.34	52.34	54.24	51.31	456,665
December 16, 2025	52	51.97	51.97	52.8	51.56	356,620
December 15, 2025	51.79	52.06	52.06	53.75	51.32	434,468
December 12, 2025	53	51.63	51.63	54.27	51.57	265,306
December 11, 2025	53.77	52.82	52.82	55.41	52.7	213,000
December 10, 2025	54.71	53.95	53.95	55.5	53.63	253,700
December 09, 2025	53.5	54.71	54.71	55.08	53.1	246,053
December 08, 2025	54.23	53.61	53.61	54.91	52.69	282,400
December 05, 2025	54.98	53.94	53.94	55.05	53.1	195,733
December 04, 2025	51.35	54.94	54.94	55.26	50.97	371,989
December 03, 2025	50.08	51.6	51.6	52.96	50.08	535,500
December 02, 2025	49.62	50.13	50.13	51.26	49	364,011
December 01, 2025	48.42	49.05	49.05	49.68	47.81	286,328
November 28, 2025	49.53	49.13	49.13	49.78	48.17	193,667
November 26, 2025	47.43	49.43	49.43	50.65	47.43	594,597
November 25, 2025	44.68	47.27	47.27	47.45	44.63	250,800
November 24, 2025	45.46	44.49	44.49	46.06	44.14	232,131
November 21, 2025	42.74	45.45	45.45	46.12	42.67	276,754
November 20, 2025	45.1	42.68	42.68	46.15	42.62	453,000
November 19, 2025	46.05	44.91	44.91	46.62	44.81	271,559
November 18, 2025	44.48	46.09	46.09	46.63	44.19	270,091
November 17, 2025	45.61	44.64	44.64	46.59	44.39	501,400
November 14, 2025	46.92	45.49	45.49	46.97	45	515,600
November 13, 2025	47.82	47.66	47.66	48.76	46.39	328,434
November 12, 2025	47.95	47.61	47.61	48.1	45.78	460,900
November 11, 2025	48.11	45.85	45.85	50.69	45.37	403,700
November 10, 2025	49.92	48.11	48.11	50.45	46.58	439,597
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

Kura Sushi USA, Inc. (KRUS) NASDAQ