NASDAQ : KRUS
Kura Sushi USA, Inc. — Price history
Consumer Discretionary · Restaurants · United States
Last price 34.96 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 424.76M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kura Sushi USA, Inc. (KRUS) closed at 36.345 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 35.13 | 36.98 | 35.1 | 36.345 | 128,707 | +3.96% |
| 2026-10-30 | 35.14 | 36.12 | 34.38 | 34.96 | 308,453 | +0.09% |
| 2026-10-29 | 33.2 | 35.27 | 33.2 | 34.93 | 222,612 | +6.59% |
| 2026-10-28 | 31.79 | 32.798 | 31.465 | 32.77 | 203,906 | +3.05% |
| 2026-10-27 | 31.05 | 32.41 | 30.69 | 31.8 | 241,857 | +3.05% |
| 2026-10-26 | 31.31 | 32.64 | 29.69 | 30.86 | 255,350 | -1.84% |
| 2026-10-23 | 33.95 | 34.12 | 31.4 | 31.44 | 262,019 | -8.63% |
| 2026-10-22 | 34.34 | 35.25 | 34.02 | 34.41 | 168,093 | -1.01% |
| 2026-10-21 | 37.44 | 37.59 | 34.63 | 34.76 | 203,510 | -6.93% |
| 2026-10-20 | 38.08 | 38.695 | 37.13 | 37.35 | 189,902 | -1.53% |
| 2026-10-19 | 37.99 | 38.41 | 37.5 | 37.93 | 224,926 | -0.47% |
| 2026-10-16 | 39.48 | 40.17 | 37.96 | 38.11 | 149,663 | -2.58% |
| 2026-10-15 | 38.72 | 39.99 | 38.63 | 39.12 | 173,409 | +2.44% |
| 2026-10-14 | 38.67 | 38.7 | 37.69 | 38.19 | 130,165 | -2.48% |
| 2026-10-13 | 38.22 | 39.29 | 38.18 | 39.16 | 139,206 | +2.73% |
| 2026-10-12 | 39.94 | 40.34 | 37.9 | 38.12 | 156,170 | -5.95% |
| 2026-10-09 | 39.87 | 40.74 | 39.63 | 40.53 | 158,578 | +1.50% |
| 2026-10-08 | 39.76 | 40.07 | 38.89 | 39.93 | 205,109 | -0.05% |
| 2026-10-07 | 39.53 | 40.66 | 39.26 | 39.95 | 123,411 | -0.27% |
| 2026-10-06 | 40.62 | 40.98 | 38.7 | 40.06 | 439,116 | -0.77% |
| 2026-10-05 | 41.77 | 41.77 | 39.33 | 40.37 | 389,815 | -2.79% |
| 2026-10-02 | 41.94 | 41.99 | 40.34 | 41.53 | 220,594 | +0.34% |
| 2026-10-01 | 40.93 | 41.59 | 40.625 | 41.39 | 257,455 | +1.42% |
| 2026-09-30 | 39.17 | 41.41 | 38.59 | 40.81 | 384,631 | +4.19% |
| 2026-09-29 | 38.93 | 39.88 | 38.72 | 39.17 | 206,346 | +0.90% |
| 2026-09-28 | 38.88 | 40.275 | 38.1 | 38.82 | 217,982 | -0.23% |
| 2026-09-25 | 39.24 | 39.415 | 37.03 | 38.91 | 303,314 | +0.00% |
| 2026-09-24 | 37.11 | 39.05 | 36.77 | 38.91 | 266,338 | +4.60% |
| 2026-09-23 | 37.49 | 37.71 | 36.29 | 37.2 | 184,338 | -0.40% |
| 2026-09-22 | 36.71 | 38.09 | 36.11 | 37.35 | 339,763 | +4.53% |
| 2026-09-21 | 35.27 | 35.81 | 34.529 | 35.73 | 207,757 | +2.82% |
| 2026-09-18 | 34.04 | 34.98 | 33.968 | 34.75 | 307,244 | +0.67% |
| 2026-09-17 | 35.98 | 36.56 | 34.52 | 34.52 | 275,188 | -2.43% |
| 2026-09-16 | 35.51 | 36.25 | 35.03 | 35.38 | 393,584 | -0.28% |
| 2026-09-15 | 41.01 | 41.05 | 35.185 | 35.48 | 526,996 | -14.01% |
| 2026-09-14 | 40.8 | 41.94 | 40.64 | 41.26 | 139,845 | +1.13% |
| 2026-09-11 | 41.44 | 41.89 | 40.665 | 40.8 | 195,145 | -0.80% |
| 2026-09-10 | 42 | 42.225 | 40.99 | 41.13 | 189,042 | -2.23% |
| 2026-09-09 | 44.1 | 44.1 | 42.02 | 42.07 | 259,373 | -5.15% |
| 2026-09-08 | 44.11 | 45.88 | 44 | 44.355 | 154,981 | +0.33% |
| 2026-09-04 | 43.5 | 44.88 | 43 | 44.21 | 234,635 | +1.63% |
| 2026-09-03 | 45.58 | 45.58 | 42.81 | 43.5 | 219,956 | -3.14% |
| 2026-09-02 | 44.24 | 45.81 | 44.24 | 44.91 | 150,541 | +1.65% |
| 2026-09-01 | 45.24 | 46 | 44 | 44.18 | 171,633 | -3.24% |
| 2026-08-31 | 47.11 | 47.28 | 44.88 | 45.66 | 193,108 | -3.79% |
| 2026-08-28 | 46.59 | 47.815 | 46.52 | 47.46 | 153,603 | +2.57% |
| 2026-08-27 | 47.41 | 48 | 45.848 | 46.27 | 195,871 | -2.07% |
| 2026-08-26 | 47.02 | 48.662 | 46.6 | 47.25 | 139,540 | +0.49% |
| 2026-08-25 | 50 | 50 | 46.9 | 47.02 | 172,251 | -5.24% |
| 2026-08-24 | 48.76 | 49.75 | 48.5 | 49.62 | 151,343 | +2.65% |
| 2026-08-21 | 48.75 | 48.9 | 47.381 | 48.34 | 151,611 | -0.80% |
| 2026-08-20 | 49.44 | 49.646 | 48.37 | 48.73 | 114,238 | -2.91% |
| 2026-08-19 | 50.1 | 52.22 | 50.02 | 50.19 | 128,987 | +0.10% |
| 2026-08-18 | 50.54 | 51.8 | 49.985 | 50.14 | 127,484 | -0.95% |
| 2026-08-17 | 52.23 | 52.59 | 50.58 | 50.62 | 138,058 | -4.42% |
| 2026-08-14 | 52.99 | 53.88 | 52.8 | 52.96 | 142,171 | -0.34% |
| 2026-08-13 | 52.4 | 53.25 | 51.296 | 53.14 | 200,580 | +1.35% |
| 2026-08-12 | 49.62 | 52.67 | 49.085 | 52.43 | 156,715 | +6.13% |
| 2026-08-11 | 48.84 | 49.46 | 48.42 | 49.4 | 113,293 | +1.73% |
| 2026-08-10 | 49.32 | 49.32 | 47.1 | 48.56 | 103,848 | -0.55% |
| 2026-08-07 | 48.6 | 49.34 | 47.92 | 48.83 | 125,233 | +0.56% |
| 2026-08-06 | 48.78 | 49.94 | 48.22 | 48.56 | 153,724 | -1.36% |
| 2026-08-05 | 48.75 | 49.88 | 48.36 | 49.23 | 168,863 | +1.76% |
| 2026-08-04 | 47.88 | 48.885 | 47.33 | 48.38 | 168,098 | +1.32% |
| 2026-08-03 | 46.3 | 47.87 | 46.3 | 47.75 | 138,915 | +3.65% |
| 2026-07-31 | 46.88 | 48.06 | 45.51 | 46.07 | 206,799 | -1.41% |
| 2026-07-30 | 48 | 48 | 46.262 | 46.73 | 205,703 | -2.24% |
| 2026-07-29 | 48.31 | 50.25 | 47.35 | 47.8 | 196,853 | -0.42% |
| 2026-07-28 | 46.98 | 48.685 | 45.92 | 48 | 196,424 | +2.35% |
| 2026-07-27 | 44.63 | 47.45 | 44.59 | 46.9 | 253,253 | +6.18% |
| 2026-07-24 | 45.04 | 45.64 | 44 | 44.17 | 240,769 | -2.02% |
| 2026-07-23 | 44.91 | 45.208 | 44.16 | 45.08 | 233,443 | -1.01% |
| 2026-07-22 | 45.61 | 46.27 | 44.87 | 45.54 | 226,117 | -0.70% |
| 2026-07-21 | 44 | 46.67 | 43.21 | 45.86 | 335,817 | +3.33% |
| 2026-07-20 | 46.71 | 47.21 | 43.401 | 44.38 | 421,385 | -4.96% |
| 2026-07-17 | 47.26 | 48.55 | 46.54 | 46.695 | 172,742 | -1.72% |
| 2026-07-16 | 47.63 | 48.75 | 47.02 | 47.51 | 235,770 | -0.98% |
| 2026-07-15 | 50.45 | 51.99 | 47.82 | 47.98 | 317,673 | -5.92% |
| 2026-07-14 | 51.59 | 51.59 | 50.24 | 51 | 325,343 | -0.29% |
| 2026-07-13 | 52.17 | 53.68 | 48.58 | 51.15 | 471,626 | -0.97% |
| 2026-07-10 | 52.34 | 52.86 | 50.475 | 51.65 | 335,586 | -0.15% |
| 2026-07-09 | 54.27 | 54.27 | 51.72 | 51.73 | 406,597 | -2.98% |
| 2026-07-08 | 47.055 | 54.39 | 47.055 | 53.32 | 948,382 | +0.79% |
| 2026-07-07 | 56.6 | 57.86 | 52.6 | 52.9 | 626,609 | -5.72% |
| 2026-07-06 | 57.61 | 57.82 | 53.99 | 56.11 | 289,235 | -2.60% |
| 2026-07-02 | 58.03 | 59.53 | 56.05 | 57.61 | 420,730 | -0.71% |
| 2026-07-01 | 56.95 | 58.85 | 56.77 | 58.02 | 230,214 | +0.80% |
| 2026-06-30 | 59.13 | 59.13 | 57.07 | 57.56 | 257,961 | -3.26% |
| 2026-06-29 | 58.74 | 60.22 | 58.2 | 59.5 | 438,961 | +0.64% |
| 2026-06-26 | 54.62 | 60.4 | 54.62 | 59.12 | 723,725 | +7.75% |
| 2026-06-25 | 52.6 | 56.99 | 52 | 54.87 | 395,574 | +4.24% |
| 2026-06-24 | 47.53 | 52.84 | 47.28 | 52.64 | 398,967 | +11.86% |
| 2026-06-23 | 49.29 | 49.91 | 46.57 | 47.06 | 300,100 | -4.70% |
| 2026-06-22 | 49.54 | 49.705 | 48.1 | 49.38 | 275,353 | -0.48% |
| 2026-06-18 | 49.87 | 51.25 | 49.53 | 49.62 | 274,363 | +1.14% |
| 2026-06-17 | 51.21 | 52.315 | 48.9 | 49.06 | 407,540 | -4.44% |
| 2026-06-16 | 50.05 | 55.22 | 50 | 51.34 | 852,326 | +2.05% |
| 2026-06-15 | 49 | 51.89 | 49 | 50.31 | 538,197 | +2.72% |
| 2026-06-12 | 46.88 | 49.26 | 46.83 | 48.98 | 561,255 | +5.51% |
| 2026-06-11 | 44.21 | 47.49 | 43.96 | 46.42 | 646,248 | +4.55% |
| 2026-06-10 | 44.29 | 46.2 | 44.29 | 44.4 | 452,765 | +0.09% |
| 2026-06-09 | 44.48 | 45.715 | 43.23 | 44.36 | 471,445 | -0.89% |
| 2026-06-08 | 45.88 | 46.82 | 44.67 | 44.76 | 483,232 | -1.80% |
| 2026-06-05 | 46 | 47.63 | 44.82 | 45.58 | 385,248 | -0.42% |
| 2026-06-04 | 44.66 | 46.83 | 44.41 | 45.77 | 499,050 | +3.67% |
| 2026-06-03 | 46.61 | 46.61 | 43 | 44.15 | 825,554 | -5.28% |
| 2026-06-02 | 51 | 51.08 | 45.61 | 46.61 | 637,355 | -10.37% |
| 2026-06-01 | 56.29 | 57.05 | 51.56 | 52 | 819,581 | -7.46% |
| 2026-05-29 | 57.27 | 58.15 | 56.19 | 56.19 | 177,494 | -1.89% |
| 2026-05-28 | 56.61 | 57.71 | 55.54 | 57.27 | 163,852 | +1.17% |
| 2026-05-27 | 56 | 58.83 | 55.6 | 56.61 | 246,350 | +0.37% |
| 2026-05-26 | 54.74 | 56.4 | 53.755 | 56.4 | 222,621 | +3.91% |
| 2026-05-22 | 54.34 | 55.29 | 53.29 | 54.28 | 182,325 | -0.09% |
| 2026-05-21 | 55.39 | 55.605 | 53.1 | 54.33 | 253,610 | -1.67% |
| 2026-05-20 | 53.85 | 55.315 | 52.478 | 55.25 | 262,004 | +3.81% |
| 2026-05-19 | 51.33 | 56.44 | 49.51 | 53.22 | 514,181 | +4.21% |
| 2026-05-18 | 52.98 | 54.29 | 50.62 | 51.07 | 334,129 | +1.21% |
| 2026-05-15 | 47.85 | 50.93 | 47.82 | 50.46 | 249,243 | +4.75% |
| 2026-05-14 | 50.34 | 51.5 | 48.11 | 48.17 | 308,460 | -3.64% |
| 2026-05-13 | 52.36 | 52.52 | 48.56 | 49.99 | 548,863 | -5.20% |