Kura Sushi USA, Inc. (KRUS) NASDAQ

54.94

+3.34(+6.47%)

Updated at December 04 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 03, 202550.0851.651.652.9650.08535,500
December 02, 202549.6250.1350.1351.2649364,011
December 01, 202548.4249.0549.0549.6847.81286,328
November 28, 202549.5349.1349.1349.7848.17193,667
November 26, 202547.4349.4349.4350.6547.43594,597
November 25, 202544.6847.2747.2747.4544.63250,800
November 24, 202545.4644.4944.4946.0644.14232,131
November 21, 202542.7445.4545.4546.1242.67276,754
November 20, 202545.142.6842.6846.1542.62453,000
November 19, 202546.0544.9144.9146.6244.81271,559
November 18, 202544.4846.0946.0946.6344.19270,091
November 17, 202545.6144.6444.6446.5944.39501,400
November 14, 202546.9245.4945.4946.9745515,600
November 13, 202547.8247.6647.6648.7646.39328,434
November 12, 202547.9547.6147.6148.145.78460,900
November 11, 202548.1145.8545.8550.6945.37403,700
November 10, 202549.9248.1148.1150.4546.58439,597
November 07, 202555.4348.5448.5455.7645.341.08M
November 06, 202558.3254.7354.7358.3252.77760,794
November 05, 202557.3458.8358.8359.156.36457,517
November 04, 202554.0457.3457.3458.2653.51328,000
November 03, 202556.9354.0454.0456.9353.73645,419
October 31, 20255556.9356.9357.0454.92293,539
October 30, 202555.454.854.856.5153.8351,917
October 29, 202560.2657.5157.5161.6656.93332,607
October 28, 202563.7960.8160.816560.75193,408
October 27, 202564.0563.7863.7865.3960.78369,800
October 24, 202565.4864.4864.4866.4962.9142,524
October 23, 202566.6664.7564.7566.7864.23176,100
October 22, 202566.2366.4466.446764.42231,166
October 21, 202563.0766.7466.7467.763.07231,101
October 20, 202561.9363.0763.0763.4361.85135,309
October 17, 202562.7360.7260.7264.4660.71224,029
October 16, 20256463.1363.1364.7162.27219,811
October 15, 202564.0463.5863.5865.563254,885
October 14, 202556.663.3463.3463.9355.3312,041
October 13, 202556.4957.6857.6858.5356187,669
October 10, 202559.5655.6755.6759.5655.6273,433
October 09, 202557.69595960.1957.5169,907
October 08, 202559.0557.9257.9260.2257.88259,716
October 07, 202559.4758.9558.9559.8157.83168,011
October 06, 202560.0458.9458.9460.5358.52174,600
October 03, 202560.0860.0160.0162.4259.15228,200
October 02, 202558.359.659.660.358.07222,098
October 01, 202559.3258.2958.296057.83335,326
September 30, 20256159.4159.4162.1858.09417,338
September 29, 202562.4561.561.562.861.2288,258
September 26, 202562.1761.9961.9962.8660.57269,100
September 25, 20256362.2562.2563.6461.27282,200
September 24, 202564.6563.5463.5465.7462.45452,946
September 23, 202570.965.1165.1171.5664.97527,422
September 22, 202573.0670.7970.7973.6570.64270,833
September 19, 202578.3473.4173.4178.3473.19207,900
September 18, 202576.2777.7177.7177.9275.03162,300
September 17, 202576.6976.1876.1878.7275.5201,804
September 16, 202580.8776.2876.2882.2176.01257,433
September 15, 202579.5180.2480.2482.0878.53203,654
September 12, 202582.9679.6779.6783.179.37352,100
September 11, 202579.4483.0283.0283.2179.2202,600
September 10, 202579.5179.579.580.4878.07158,200
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved