Kura Sushi USA, Inc. (KRUS)
NASDAQ: KRUS · Real-Time Price · USD
59.12
+4.25 (7.75%)
At close: Jun 26, 2026, 4:00 PM EDT
56.31
-2.81 (-4.75%)
After-hours: Jun 26, 2026, 7:45 PM EDT
Kura Sushi USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 54.62 | 60.40 | 54.62 | 59.12 | 59.12 | 7.75% | 721,799 |
| Jun 25, 2026 | 52.60 | 56.99 | 52.00 | 54.87 | 54.87 | 4.24% | 395,526 |
| Jun 24, 2026 | 47.53 | 52.84 | 47.28 | 52.64 | 52.64 | 11.86% | 398,685 |
| Jun 23, 2026 | 49.29 | 49.91 | 46.57 | 47.06 | 47.06 | -4.70% | 300,069 |
| Jun 22, 2026 | 49.54 | 49.71 | 48.10 | 49.38 | 49.38 | -0.48% | 275,307 |
| Jun 18, 2026 | 49.87 | 51.25 | 49.53 | 49.62 | 49.62 | 1.14% | 274,361 |
| Jun 17, 2026 | 51.21 | 52.32 | 48.90 | 49.06 | 49.06 | -4.44% | 407,296 |
| Jun 16, 2026 | 50.05 | 55.22 | 50.00 | 51.34 | 51.34 | 2.05% | 852,106 |
| Jun 15, 2026 | 49.00 | 51.89 | 49.00 | 50.31 | 50.31 | 2.72% | 538,197 |
| Jun 12, 2026 | 46.88 | 49.26 | 46.83 | 48.98 | 48.98 | 5.51% | 561,255 |
| Jun 11, 2026 | 44.21 | 47.49 | 43.96 | 46.42 | 46.42 | 4.55% | 646,248 |
| Jun 10, 2026 | 44.29 | 46.20 | 44.29 | 44.40 | 44.40 | 0.09% | 452,765 |
| Jun 9, 2026 | 44.48 | 45.72 | 43.23 | 44.36 | 44.36 | -0.89% | 471,445 |
| Jun 8, 2026 | 45.88 | 46.82 | 44.67 | 44.76 | 44.76 | -1.80% | 483,232 |
| Jun 5, 2026 | 46.00 | 47.63 | 44.82 | 45.58 | 45.58 | -0.42% | 385,248 |
| Jun 4, 2026 | 44.66 | 46.83 | 44.41 | 45.77 | 45.77 | 3.67% | 499,050 |
| Jun 3, 2026 | 46.61 | 46.61 | 43.00 | 44.15 | 44.15 | -5.28% | 825,554 |
| Jun 2, 2026 | 51.00 | 51.08 | 45.61 | 46.61 | 46.61 | -10.37% | 637,355 |
| Jun 1, 2026 | 56.29 | 57.05 | 51.56 | 52.00 | 52.00 | -7.46% | 819,581 |
| May 29, 2026 | 57.27 | 58.15 | 56.19 | 56.19 | 56.19 | -1.89% | 177,494 |
| May 28, 2026 | 56.61 | 57.71 | 55.54 | 57.27 | 57.27 | 1.17% | 163,852 |
| May 27, 2026 | 56.00 | 58.83 | 55.60 | 56.61 | 56.61 | 0.37% | 246,350 |
| May 26, 2026 | 54.74 | 56.40 | 53.76 | 56.40 | 56.40 | 3.91% | 222,621 |
| May 22, 2026 | 54.34 | 55.29 | 53.29 | 54.28 | 54.28 | -0.09% | 182,325 |
| May 21, 2026 | 55.39 | 55.61 | 53.10 | 54.33 | 54.33 | -1.67% | 253,610 |
| May 20, 2026 | 53.85 | 55.32 | 52.48 | 55.25 | 55.25 | 3.81% | 262,004 |
| May 19, 2026 | 51.33 | 56.44 | 49.51 | 53.22 | 53.22 | 4.21% | 514,181 |
| May 18, 2026 | 52.98 | 54.29 | 50.62 | 51.07 | 51.07 | 1.21% | 334,129 |
| May 15, 2026 | 47.85 | 50.93 | 47.82 | 50.46 | 50.46 | 4.75% | 249,243 |
| May 14, 2026 | 50.34 | 51.50 | 48.11 | 48.17 | 48.17 | -3.64% | 308,460 |
| May 13, 2026 | 52.36 | 52.52 | 48.56 | 49.99 | 49.99 | -5.20% | 548,863 |
| May 12, 2026 | 55.69 | 56.15 | 52.33 | 52.73 | 52.73 | -5.70% | 281,998 |
| May 11, 2026 | 57.48 | 58.66 | 55.25 | 55.92 | 55.92 | -2.41% | 279,790 |
| May 8, 2026 | 56.31 | 57.93 | 55.23 | 57.30 | 57.30 | 1.78% | 144,124 |
| May 7, 2026 | 55.53 | 56.31 | 53.64 | 56.30 | 56.30 | 1.22% | 201,397 |
| May 6, 2026 | 56.19 | 56.99 | 54.42 | 55.62 | 55.62 | 0.18% | 146,732 |
| May 5, 2026 | 54.75 | 56.83 | 53.61 | 55.52 | 55.52 | 2.76% | 183,210 |
| May 4, 2026 | 56.10 | 58.31 | 54.00 | 54.03 | 54.03 | -3.71% | 191,545 |
| May 1, 2026 | 55.90 | 57.02 | 54.17 | 56.11 | 56.11 | 1.89% | 226,906 |
| Apr 30, 2026 | 54.61 | 56.27 | 54.44 | 55.07 | 55.07 | 1.94% | 180,642 |
| Apr 29, 2026 | 53.01 | 54.99 | 53.00 | 54.02 | 54.02 | 0.86% | 172,735 |
| Apr 28, 2026 | 55.45 | 55.70 | 53.25 | 53.56 | 53.56 | -3.39% | 304,052 |
| Apr 27, 2026 | 56.09 | 57.93 | 55.34 | 55.44 | 55.44 | -2.08% | 221,834 |
| Apr 24, 2026 | 57.23 | 57.95 | 56.30 | 56.62 | 56.62 | -0.89% | 390,415 |
| Apr 23, 2026 | 59.79 | 60.49 | 56.97 | 57.13 | 57.13 | -4.45% | 350,439 |
| 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% | 303,166 |
| Apr 20, 2026 | 59.39 | 61.64 | 58.96 | 61.04 | 61.04 | 2.45% | 351,159 |
| Apr 17, 2026 | 57.99 | 61.08 | 57.99 | 59.58 | 59.58 | 4.93% | 449,440 |
| Apr 16, 2026 | 60.50 | 62.68 | 55.69 | 56.78 | 56.78 | -5.37% | 529,204 |
| Apr 15, 2026 | 61.25 | 63.51 | 59.40 | 60.00 | 60.00 | -1.27% | 445,616 |
| Apr 14, 2026 | 56.38 | 61.14 | 55.27 | 60.77 | 60.77 | 9.18% | 690,392 |
| Apr 13, 2026 | 54.01 | 57.07 | 54.01 | 55.66 | 55.66 | 0.72% | 522,877 |
| Apr 10, 2026 | 57.92 | 58.98 | 53.58 | 55.26 | 55.26 | -4.99% | 511,125 |
| Apr 9, 2026 | 57.94 | 62.00 | 57.94 | 58.16 | 58.16 | -3.08% | 517,779 |
| Apr 8, 2026 | 70.11 | 73.90 | 59.38 | 60.01 | 60.01 | -17.78% | 1,414,665 |
| 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 |