Kura Sushi USA, Inc. (KRUS)
NASDAQ: KRUS · Real-Time Price · USD
53.94
-1.00 (-1.82%)
Dec 5, 2025, 4:00 PM EST - Market closed
Kura Sushi USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.98 | 55.05 | 53.10 | 53.94 | 53.94 | -1.82% | 167,084 |
| Dec 4, 2025 | 51.35 | 55.26 | 50.97 | 54.94 | 54.94 | 6.47% | 338,878 |
| Dec 3, 2025 | 50.08 | 52.96 | 50.08 | 51.60 | 51.60 | 2.93% | 548,923 |
| Dec 2, 2025 | 49.62 | 51.26 | 49.00 | 50.13 | 50.13 | 2.20% | 361,168 |
| Dec 1, 2025 | 48.42 | 49.68 | 47.81 | 49.05 | 49.05 | -0.16% | 286,326 |
| Nov 28, 2025 | 49.53 | 49.78 | 48.17 | 49.13 | 49.13 | -0.61% | 193,482 |
| Nov 26, 2025 | 47.43 | 50.65 | 47.43 | 49.43 | 49.43 | 4.57% | 559,129 |
| Nov 25, 2025 | 44.68 | 47.45 | 44.63 | 47.27 | 47.27 | 6.25% | 250,762 |
| Nov 24, 2025 | 45.46 | 46.06 | 44.14 | 44.49 | 44.49 | -2.11% | 230,147 |
| Nov 21, 2025 | 42.74 | 46.12 | 42.67 | 45.45 | 45.45 | 6.50% | 264,978 |
| Nov 20, 2025 | 45.10 | 46.15 | 42.62 | 42.68 | 42.68 | -4.98% | 451,857 |
| 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 |
| Oct 13, 2025 | 56.49 | 58.53 | 56.00 | 57.68 | 57.68 | 3.61% | 187,669 |
| Oct 10, 2025 | 59.56 | 59.56 | 55.60 | 55.67 | 55.67 | -5.64% | 273,837 |
| Oct 9, 2025 | 57.69 | 60.19 | 57.50 | 59.00 | 59.00 | 1.86% | 169,907 |
| Oct 8, 2025 | 59.05 | 60.22 | 57.88 | 57.92 | 57.92 | -1.75% | 259,716 |
| Oct 7, 2025 | 59.47 | 59.81 | 57.83 | 58.95 | 58.95 | 0.02% | 168,011 |
| Oct 6, 2025 | 60.04 | 60.53 | 58.52 | 58.94 | 58.94 | -1.78% | 174,593 |
| Oct 3, 2025 | 60.08 | 62.42 | 59.15 | 60.01 | 60.01 | 0.69% | 228,169 |
| Oct 2, 2025 | 58.30 | 60.30 | 58.07 | 59.60 | 59.60 | 2.25% | 222,098 |
| Oct 1, 2025 | 59.32 | 60.00 | 57.83 | 58.29 | 58.29 | -1.89% | 335,326 |
| Sep 30, 2025 | 61.01 | 62.18 | 58.09 | 59.41 | 59.41 | -3.40% | 432,888 |
| Sep 29, 2025 | 62.45 | 62.80 | 61.20 | 61.50 | 61.50 | -0.79% | 288,258 |
| Sep 26, 2025 | 62.17 | 62.86 | 60.57 | 61.99 | 61.99 | -0.42% | 269,077 |
| Sep 25, 2025 | 63.00 | 63.64 | 61.28 | 62.25 | 62.25 | -2.03% | 282,173 |
| Sep 24, 2025 | 64.65 | 65.74 | 62.45 | 63.54 | 63.54 | -2.42% | 452,946 |
| Sep 23, 2025 | 70.90 | 71.56 | 64.97 | 65.12 | 65.12 | -8.02% | 527,422 |
| Sep 22, 2025 | 73.06 | 73.65 | 70.64 | 70.79 | 70.79 | -3.57% | 270,833 |
| Sep 19, 2025 | 78.34 | 78.34 | 73.20 | 73.41 | 73.41 | -5.54% | 207,868 |
| Sep 18, 2025 | 76.27 | 77.92 | 75.03 | 77.72 | 77.72 | 2.01% | 162,316 |
| Sep 17, 2025 | 76.69 | 78.72 | 75.50 | 76.18 | 76.18 | -0.13% | 201,804 |
| Sep 16, 2025 | 80.87 | 82.21 | 76.01 | 76.28 | 76.28 | -4.94% | 257,795 |
| Sep 15, 2025 | 79.51 | 82.08 | 78.53 | 80.24 | 80.24 | 0.72% | 203,654 |
| Sep 12, 2025 | 82.96 | 83.10 | 79.37 | 79.67 | 79.67 | -4.04% | 352,079 |
| Sep 11, 2025 | 79.44 | 83.21 | 79.20 | 83.02 | 83.02 | 4.43% | 202,569 |
| Sep 10, 2025 | 79.51 | 80.48 | 78.07 | 79.50 | 79.50 | -0.38% | 158,163 |
| Sep 9, 2025 | 80.00 | 81.52 | 78.54 | 79.80 | 79.80 | -0.49% | 228,789 |
| Sep 8, 2025 | 81.46 | 82.49 | 80.18 | 80.19 | 80.19 | -1.56% | 145,690 |
| Sep 5, 2025 | 83.25 | 85.00 | 79.84 | 81.46 | 81.46 | -1.96% | 340,007 |
| Sep 4, 2025 | 83.80 | 87.99 | 79.60 | 83.09 | 83.09 | -1.81% | 325,759 |
| Sep 3, 2025 | 85.08 | 86.47 | 83.88 | 84.62 | 84.62 | -0.51% | 272,672 |
| Sep 2, 2025 | 82.85 | 87.00 | 82.85 | 85.05 | 85.05 | 0.29% | 305,067 |
| Aug 29, 2025 | 82.87 | 85.00 | 81.33 | 84.81 | 84.81 | 2.10% | 186,867 |
| Aug 28, 2025 | 81.32 | 83.61 | 80.97 | 83.06 | 83.06 | 2.51% | 197,258 |
| Aug 27, 2025 | 79.57 | 81.84 | 78.94 | 81.03 | 81.03 | 1.59% | 166,785 |
| Aug 26, 2025 | 78.86 | 81.22 | 78.00 | 79.76 | 79.76 | 1.41% | 180,952 |
| Aug 25, 2025 | 80.13 | 81.46 | 78.13 | 78.65 | 78.65 | -1.90% | 104,264 |
| Aug 22, 2025 | 79.88 | 81.42 | 78.96 | 80.18 | 80.18 | 1.32% | 162,251 |
| Aug 21, 2025 | 77.62 | 79.26 | 76.86 | 79.13 | 79.13 | 0.64% | 146,151 |
| Aug 20, 2025 | 78.90 | 79.60 | 75.95 | 78.63 | 78.63 | -0.61% | 311,870 |
| Aug 19, 2025 | 76.81 | 79.18 | 76.49 | 79.11 | 79.11 | 3.64% | 174,297 |
| Aug 18, 2025 | 76.80 | 77.86 | 75.90 | 76.33 | 76.33 | -1.17% | 173,402 |
| Aug 15, 2025 | 78.58 | 79.11 | 76.85 | 77.23 | 77.23 | -1.03% | 239,157 |
| Aug 14, 2025 | 78.97 | 79.31 | 76.25 | 78.03 | 78.03 | -1.34% | 161,943 |
| Aug 13, 2025 | 79.11 | 79.64 | 76.22 | 79.09 | 79.09 | 0.24% | 371,744 |
| Aug 12, 2025 | 78.75 | 79.41 | 77.39 | 78.90 | 78.90 | 1.09% | 165,606 |
| Aug 11, 2025 | 77.60 | 80.51 | 76.82 | 78.05 | 78.05 | 0.57% | 311,811 |
| Aug 8, 2025 | 82.93 | 82.93 | 76.00 | 77.61 | 77.61 | -6.64% | 303,862 |
| Aug 7, 2025 | 85.32 | 86.46 | 80.57 | 83.13 | 83.13 | -1.53% | 297,247 |
| Aug 6, 2025 | 86.13 | 86.13 | 82.84 | 84.42 | 84.42 | -1.96% | 259,224 |
| Aug 5, 2025 | 88.66 | 88.75 | 84.39 | 86.11 | 86.11 | -2.36% | 244,380 |
| Aug 4, 2025 | 86.91 | 88.19 | 84.75 | 88.19 | 88.19 | 2.67% | 253,216 |
| Aug 1, 2025 | 85.95 | 86.91 | 81.33 | 85.90 | 85.90 | -2.10% | 271,116 |
| Jul 31, 2025 | 88.28 | 88.60 | 86.60 | 87.74 | 87.74 | -2.30% | 217,836 |
| Jul 30, 2025 | 87.93 | 90.60 | 85.46 | 89.81 | 89.81 | 3.40% | 268,669 |
| Jul 29, 2025 | 90.72 | 90.72 | 85.54 | 86.86 | 86.86 | -3.68% | 175,593 |
| Jul 28, 2025 | 91.10 | 91.29 | 88.72 | 90.18 | 90.18 | -0.20% | 185,351 |
| Jul 25, 2025 | 89.20 | 90.57 | 85.28 | 90.36 | 90.36 | 2.25% | 215,630 |
| Jul 24, 2025 | 94.95 | 94.95 | 87.32 | 88.37 | 88.37 | -7.78% | 430,333 |
| Jul 23, 2025 | 88.39 | 95.98 | 87.20 | 95.83 | 95.83 | 9.97% | 578,157 |
| Jul 22, 2025 | 82.24 | 87.26 | 80.06 | 87.14 | 87.14 | 6.76% | 229,706 |
| Jul 21, 2025 | 80.00 | 83.01 | 79.25 | 81.62 | 81.62 | 2.51% | 172,608 |
| Jul 18, 2025 | 77.54 | 79.71 | 76.80 | 79.62 | 79.62 | 4.15% | 230,634 |
| Jul 17, 2025 | 74.05 | 76.95 | 73.56 | 76.45 | 76.45 | 3.56% | 275,196 |