Kura Sushi USA, Inc. (KRUS)
NASDAQ: KRUS · Real-Time Price · USD
60.46
+2.79 (4.84%)
At close: Mar 9, 2026, 4:00 PM EDT
60.46
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:20 PM EDT
Kura Sushi USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 55.18 | 59.67 | 54.13 | 60.19 | - | 4.37% | 251,406 |
| Mar 6, 2026 | 63.47 | 63.47 | 56.60 | 57.67 | 57.67 | -9.89% | 373,340 |
| Mar 5, 2026 | 67.07 | 68.00 | 62.29 | 64.00 | 64.00 | -4.86% | 173,459 |
| Mar 4, 2026 | 69.41 | 69.46 | 67.00 | 67.27 | 67.27 | -2.93% | 163,374 |
| Mar 3, 2026 | 68.64 | 70.03 | 65.00 | 69.30 | 69.30 | -2.65% | 178,766 |
| Mar 2, 2026 | 68.64 | 71.76 | 67.36 | 71.19 | 71.19 | 1.08% | 189,379 |
| Feb 27, 2026 | 68.98 | 70.45 | 68.10 | 70.43 | 70.43 | -0.76% | 112,152 |
| Feb 26, 2026 | 70.07 | 72.08 | 68.82 | 70.97 | 70.97 | 1.84% | 146,706 |
| Feb 25, 2026 | 69.08 | 71.83 | 67.64 | 69.69 | 69.69 | 2.26% | 134,475 |
| Feb 24, 2026 | 70.70 | 70.89 | 67.60 | 68.15 | 68.15 | -4.20% | 184,922 |
| Feb 23, 2026 | 71.63 | 71.94 | 69.00 | 71.14 | 71.14 | -1.15% | 195,543 |
| Feb 20, 2026 | 69.10 | 73.06 | 68.71 | 71.97 | 71.97 | 2.92% | 220,028 |
| Feb 19, 2026 | 69.22 | 71.36 | 68.00 | 69.93 | 69.93 | 0.24% | 141,048 |
| Feb 18, 2026 | 69.00 | 73.09 | 69.00 | 69.76 | 69.76 | -0.17% | 273,840 |
| Feb 17, 2026 | 68.46 | 69.88 | 66.40 | 69.88 | 69.88 | 2.79% | 158,100 |
| Feb 13, 2026 | 71.88 | 72.28 | 66.06 | 67.98 | 67.98 | -4.01% | 284,459 |
| Feb 12, 2026 | 73.22 | 74.44 | 70.23 | 70.82 | 70.82 | -3.08% | 273,491 |
| Feb 11, 2026 | 74.90 | 75.48 | 72.23 | 73.07 | 73.07 | -1.87% | 354,807 |
| Feb 10, 2026 | 75.95 | 76.21 | 73.23 | 74.46 | 74.46 | -3.05% | 259,436 |
| Feb 9, 2026 | 79.27 | 79.27 | 74.01 | 76.80 | 76.80 | -3.14% | 225,993 |
| Feb 6, 2026 | 74.89 | 80.84 | 74.89 | 79.29 | 79.29 | 6.29% | 364,085 |
| Feb 5, 2026 | 76.35 | 77.50 | 73.00 | 74.60 | 74.60 | -2.85% | 348,171 |
| Feb 4, 2026 | 72.27 | 77.04 | 72.13 | 76.79 | 76.79 | 6.95% | 399,377 |
| Feb 3, 2026 | 69.35 | 72.40 | 68.97 | 71.80 | 71.80 | 3.62% | 249,368 |
| Feb 2, 2026 | 66.73 | 69.90 | 65.87 | 69.29 | 69.29 | 3.71% | 306,248 |
| Jan 30, 2026 | 68.62 | 70.00 | 65.68 | 66.81 | 66.81 | -2.92% | 232,539 |
| Jan 29, 2026 | 68.88 | 70.60 | 67.67 | 68.82 | 68.82 | 1.13% | 207,539 |
| Jan 28, 2026 | 69.00 | 70.14 | 67.53 | 68.05 | 68.05 | -0.95% | 228,695 |
| Jan 27, 2026 | 68.28 | 69.40 | 66.27 | 68.70 | 68.70 | 0.07% | 278,973 |
| Jan 26, 2026 | 69.15 | 69.88 | 66.78 | 68.65 | 68.65 | -1.76% | 315,934 |
| Jan 23, 2026 | 71.02 | 72.55 | 68.44 | 69.88 | 69.88 | -2.71% | 234,804 |
| Jan 22, 2026 | 73.70 | 75.05 | 71.08 | 71.83 | 71.83 | -2.38% | 224,636 |
| Jan 21, 2026 | 73.30 | 75.92 | 70.48 | 73.58 | 73.58 | -0.22% | 255,225 |
| Jan 20, 2026 | 73.31 | 77.00 | 72.71 | 73.74 | 73.74 | -2.19% | 372,719 |
| Jan 16, 2026 | 74.86 | 76.00 | 71.29 | 75.39 | 75.39 | 2.10% | 372,649 |
| Jan 15, 2026 | 73.70 | 75.15 | 72.00 | 73.84 | 73.84 | 0.18% | 247,838 |
| Jan 14, 2026 | 71.44 | 73.99 | 69.91 | 73.71 | 73.71 | 2.30% | 276,667 |
| Jan 13, 2026 | 69.72 | 72.69 | 69.05 | 72.05 | 72.05 | 2.72% | 383,696 |
| Jan 12, 2026 | 68.32 | 70.83 | 66.62 | 70.14 | 70.14 | 1.39% | 475,907 |
| Jan 9, 2026 | 64.66 | 69.54 | 63.76 | 69.18 | 69.18 | 6.55% | 532,217 |
| Jan 8, 2026 | 53.70 | 66.00 | 53.50 | 64.93 | 64.93 | 16.70% | 1,034,780 |
| Jan 7, 2026 | 58.76 | 59.50 | 55.34 | 55.64 | 55.64 | -5.42% | 622,822 |
| Jan 6, 2026 | 57.49 | 60.33 | 56.78 | 58.83 | 58.83 | 3.12% | 431,491 |
| Jan 5, 2026 | 54.44 | 59.60 | 54.26 | 57.05 | 57.05 | 5.20% | 426,604 |
| Jan 2, 2026 | 52.54 | 54.98 | 52.28 | 54.23 | 54.23 | 3.63% | 303,744 |
| Dec 31, 2025 | 51.49 | 52.45 | 50.73 | 52.33 | 52.33 | 1.73% | 271,668 |
| Dec 30, 2025 | 54.88 | 55.15 | 50.74 | 51.44 | 51.44 | -6.93% | 358,439 |
| Dec 29, 2025 | 56.20 | 56.21 | 54.01 | 55.27 | 55.27 | -2.07% | 304,784 |
| Dec 26, 2025 | 55.44 | 56.62 | 54.61 | 56.44 | 56.44 | 1.77% | 252,722 |
| Dec 24, 2025 | 54.13 | 56.42 | 53.43 | 55.46 | 55.46 | 3.05% | 236,674 |
| Dec 23, 2025 | 54.15 | 54.51 | 53.00 | 53.82 | 53.82 | -0.72% | 271,523 |
| Dec 22, 2025 | 55.40 | 56.00 | 53.90 | 54.21 | 54.21 | -2.15% | 222,229 |
| Dec 19, 2025 | 55.36 | 56.00 | 54.30 | 55.40 | 55.40 | 0.20% | 336,226 |
| Dec 18, 2025 | 53.12 | 55.50 | 52.34 | 55.29 | 55.29 | 5.64% | 308,666 |
| Dec 17, 2025 | 51.94 | 54.24 | 51.31 | 52.34 | 52.34 | 0.71% | 468,040 |
| Dec 16, 2025 | 52.00 | 52.80 | 51.56 | 51.97 | 51.97 | -0.17% | 356,620 |
| Dec 15, 2025 | 51.79 | 53.75 | 51.32 | 52.06 | 52.06 | 0.83% | 434,468 |
| Dec 12, 2025 | 53.00 | 54.27 | 51.57 | 51.63 | 51.63 | -2.25% | 265,306 |
| Dec 11, 2025 | 53.77 | 55.41 | 52.70 | 52.82 | 52.82 | -2.09% | 212,986 |
| Dec 10, 2025 | 54.71 | 55.50 | 53.63 | 53.95 | 53.95 | -1.39% | 253,688 |
| Dec 9, 2025 | 53.50 | 55.08 | 53.10 | 54.71 | 54.71 | 2.05% | 246,053 |
| Dec 8, 2025 | 54.23 | 54.91 | 52.69 | 53.61 | 53.61 | -0.61% | 282,354 |
| Dec 5, 2025 | 54.98 | 55.05 | 53.10 | 53.94 | 53.94 | -1.82% | 195,733 |
| Dec 4, 2025 | 51.35 | 55.26 | 50.97 | 54.94 | 54.94 | 6.47% | 371,989 |
| Dec 3, 2025 | 50.08 | 52.96 | 50.08 | 51.60 | 51.60 | 2.93% | 548,963 |
| Dec 2, 2025 | 49.62 | 51.26 | 49.00 | 50.13 | 50.13 | 2.20% | 364,011 |
| Dec 1, 2025 | 48.42 | 49.68 | 47.81 | 49.05 | 49.05 | -0.16% | 286,328 |
| Nov 28, 2025 | 49.53 | 49.78 | 48.17 | 49.13 | 49.13 | -0.61% | 193,667 |
| Nov 26, 2025 | 47.43 | 50.65 | 47.43 | 49.43 | 49.43 | 4.57% | 594,597 |
| Nov 25, 2025 | 44.68 | 47.45 | 44.63 | 47.27 | 47.27 | 6.25% | 250,766 |
| Nov 24, 2025 | 45.46 | 46.06 | 44.14 | 44.49 | 44.49 | -2.11% | 232,131 |
| Nov 21, 2025 | 42.74 | 46.12 | 42.67 | 45.45 | 45.45 | 6.50% | 276,754 |
| Nov 20, 2025 | 45.10 | 46.15 | 42.62 | 42.68 | 42.68 | -4.98% | 452,970 |
| Nov 19, 2025 | 46.05 | 46.62 | 44.81 | 44.91 | 44.91 | -2.56% | 271,559 |
| Nov 18, 2025 | 44.48 | 46.63 | 44.19 | 46.09 | 46.09 | 3.25% | 270,091 |
| Nov 17, 2025 | 45.61 | 46.59 | 44.39 | 44.64 | 44.64 | -1.87% | 501,372 |
| Nov 14, 2025 | 46.92 | 46.97 | 45.00 | 45.49 | 45.49 | -4.55% | 515,585 |
| Nov 13, 2025 | 47.82 | 48.76 | 46.39 | 47.66 | 47.66 | 0.11% | 328,434 |
| Nov 12, 2025 | 47.95 | 48.10 | 45.79 | 47.61 | 47.61 | 3.84% | 460,936 |
| Nov 11, 2025 | 48.11 | 50.69 | 45.37 | 45.85 | 45.85 | -4.70% | 403,806 |
| Nov 10, 2025 | 49.92 | 50.45 | 46.58 | 48.11 | 48.11 | -0.89% | 439,597 |
| Nov 7, 2025 | 55.43 | 55.76 | 45.34 | 48.54 | 48.54 | -11.31% | 1,080,649 |
| Nov 6, 2025 | 58.32 | 58.32 | 52.77 | 54.73 | 54.73 | -6.97% | 760,794 |
| Nov 5, 2025 | 57.34 | 59.10 | 56.36 | 58.83 | 58.83 | 2.60% | 457,517 |
| Nov 4, 2025 | 54.04 | 58.26 | 53.51 | 57.34 | 57.34 | 6.11% | 327,969 |
| Nov 3, 2025 | 56.93 | 56.93 | 53.73 | 54.04 | 54.04 | -5.08% | 645,449 |
| Oct 31, 2025 | 55.00 | 57.04 | 54.92 | 56.93 | 56.93 | 3.89% | 293,539 |
| Oct 30, 2025 | 55.40 | 56.51 | 53.80 | 54.80 | 54.80 | -4.71% | 351,917 |
| Oct 29, 2025 | 60.26 | 61.66 | 56.93 | 57.51 | 57.51 | -5.43% | 332,607 |
| Oct 28, 2025 | 63.79 | 65.00 | 60.75 | 60.81 | 60.81 | -4.66% | 193,408 |
| Oct 27, 2025 | 64.05 | 65.39 | 60.78 | 63.78 | 63.78 | -1.09% | 369,791 |
| Oct 24, 2025 | 65.48 | 66.49 | 62.90 | 64.48 | 64.48 | -0.42% | 142,524 |
| Oct 23, 2025 | 66.66 | 66.78 | 64.23 | 64.75 | 64.75 | -2.54% | 176,087 |
| Oct 22, 2025 | 66.23 | 67.00 | 64.42 | 66.44 | 66.44 | -0.45% | 234,361 |
| Oct 21, 2025 | 63.07 | 67.70 | 63.07 | 66.74 | 66.74 | 5.82% | 231,121 |
| Oct 20, 2025 | 61.93 | 63.43 | 61.85 | 63.07 | 63.07 | 3.87% | 135,309 |
| Oct 17, 2025 | 62.73 | 64.46 | 60.71 | 60.72 | 60.72 | -3.82% | 224,029 |
| Oct 16, 2025 | 64.00 | 64.71 | 62.27 | 63.13 | 63.13 | -0.71% | 219,811 |
| Oct 15, 2025 | 64.04 | 65.50 | 63.00 | 63.58 | 63.58 | 0.38% | 255,203 |
| Oct 14, 2025 | 56.60 | 63.93 | 55.30 | 63.34 | 63.34 | 9.81% | 312,041 |