Kura Sushi USA Inc. (KRUS)
NASDAQ: KRUS
· Real-Time Price · USD
78.27
-0.82 (-1.04%)
At close: Aug 14, 2025, 3:59 PM
78.03
-0.31%
Pre-market: Aug 15, 2025, 08:45 AM EDT
KRUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 78.97 | 79.31 | 76.25 | 78.03 | 78.03 | -1.34% | 161,707 |
| 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% | 303,900 |
| 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 |