Kura Sushi USA, Inc. (KRUS)
NASDAQ: KRUS · Real-Time Price · USD
53.56
-1.88 (-3.39%)
At close: Apr 28, 2026, 4:00 PM EDT
56.36
+2.80 (5.23%)
After-hours: Apr 28, 2026, 7:56 PM EDT
Kura Sushi USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.45 | 55.70 | 53.25 | 53.56 | 53.56 | -3.39% | 303,769 |
| Apr 27, 2026 | 56.09 | 57.93 | 55.34 | 55.44 | 55.44 | -2.08% | 221,369 |
| Apr 24, 2026 | 57.23 | 57.95 | 56.30 | 56.62 | 56.62 | -0.89% | 384,969 |
| Apr 23, 2026 | 59.79 | 60.49 | 56.97 | 57.13 | 57.13 | -4.45% | 349,799 |
| Apr 22, 2026 | 59.96 | 64.20 | 58.57 | 59.79 | 59.79 | -0.28% | 212,303 |
| Apr 21, 2026 | 61.24 | 64.22 | 59.75 | 59.96 | 59.96 | -1.77% | 303,130 |
| Apr 20, 2026 | 59.39 | 61.64 | 58.96 | 61.04 | 61.04 | 2.45% | 350,903 |
| Apr 17, 2026 | 57.99 | 61.08 | 57.99 | 59.58 | 59.58 | 4.93% | 449,410 |
| Apr 16, 2026 | 60.50 | 62.68 | 55.69 | 56.78 | 56.78 | -5.37% | 529,024 |
| Apr 15, 2026 | 61.25 | 63.51 | 59.40 | 60.00 | 60.00 | -1.27% | 444,366 |
| Apr 14, 2026 | 56.38 | 61.14 | 55.27 | 60.77 | 60.77 | 9.18% | 687,257 |
| Apr 13, 2026 | 54.01 | 57.07 | 54.01 | 55.66 | 55.66 | 0.72% | 522,867 |
| Apr 10, 2026 | 57.92 | 58.98 | 53.58 | 55.26 | 55.26 | -4.99% | 507,042 |
| Apr 9, 2026 | 57.94 | 62.00 | 57.94 | 58.16 | 58.16 | -3.08% | 516,191 |
| Apr 8, 2026 | 70.11 | 73.90 | 59.38 | 60.01 | 60.01 | -17.78% | 1,408,166 |
| Apr 7, 2026 | 71.94 | 74.45 | 69.34 | 72.99 | 72.99 | 0.54% | 418,422 |
| Apr 6, 2026 | 68.13 | 74.81 | 68.13 | 72.60 | 72.60 | 6.56% | 566,720 |
| Apr 2, 2026 | 67.11 | 70.00 | 66.48 | 68.13 | 68.13 | -1.80% | 240,853 |
| Apr 1, 2026 | 70.80 | 71.46 | 68.44 | 69.38 | 69.38 | -0.59% | 141,355 |
| Mar 31, 2026 | 66.08 | 70.52 | 65.82 | 69.79 | 69.79 | 7.20% | 165,461 |
| Mar 30, 2026 | 66.16 | 67.83 | 64.32 | 65.10 | 65.10 | -1.45% | 318,196 |
| Mar 27, 2026 | 65.90 | 67.07 | 62.24 | 66.06 | 66.06 | -1.40% | 442,782 |
| Mar 26, 2026 | 66.14 | 68.34 | 65.47 | 67.00 | 67.00 | 0.13% | 245,588 |
| Mar 25, 2026 | 64.90 | 67.05 | 63.00 | 66.91 | 66.91 | 4.25% | 287,575 |
| Mar 24, 2026 | 59.62 | 65.51 | 59.62 | 64.18 | 64.18 | 6.63% | 436,655 |
| Mar 23, 2026 | 56.94 | 61.44 | 56.94 | 60.19 | 60.19 | 7.64% | 299,872 |
| Mar 20, 2026 | 58.50 | 58.97 | 55.48 | 55.92 | 55.92 | -5.25% | 237,038 |
| Mar 19, 2026 | 56.96 | 59.65 | 56.51 | 59.02 | 59.02 | 2.32% | 210,867 |
| Mar 18, 2026 | 58.59 | 59.14 | 57.18 | 57.68 | 57.68 | -2.02% | 186,569 |
| Mar 17, 2026 | 58.64 | 60.21 | 58.26 | 58.87 | 58.87 | 1.69% | 194,397 |
| Mar 16, 2026 | 58.45 | 58.99 | 56.84 | 57.89 | 57.89 | 0.52% | 318,465 |
| Mar 13, 2026 | 58.37 | 58.89 | 56.01 | 57.59 | 57.59 | 1.39% | 181,211 |
| Mar 12, 2026 | 57.66 | 58.45 | 56.34 | 56.80 | 56.80 | -3.73% | 582,001 |
| Mar 11, 2026 | 58.54 | 59.71 | 57.57 | 59.00 | 59.00 | -0.42% | 125,680 |
| Mar 10, 2026 | 60.35 | 62.06 | 58.17 | 59.25 | 59.25 | -2.00% | 176,337 |
| Mar 9, 2026 | 55.18 | 60.46 | 54.13 | 60.46 | 60.46 | 4.84% | 289,691 |
| Mar 6, 2026 | 63.47 | 63.47 | 56.60 | 57.67 | 57.67 | -9.89% | 373,404 |
| Mar 5, 2026 | 67.07 | 68.00 | 62.29 | 64.00 | 64.00 | -4.86% | 173,495 |
| Mar 4, 2026 | 69.41 | 69.46 | 67.00 | 67.27 | 67.27 | -2.93% | 163,611 |
| Mar 3, 2026 | 68.64 | 70.03 | 65.00 | 69.30 | 69.30 | -2.65% | 178,879 |
| 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 |