Kura Sushi USA Inc. (KRUS)
NASDAQ: KRUS
· Real-Time Price · USD
79.50
-0.30 (-0.38%)
At close: Sep 10, 2025, 3:59 PM
79.50
0.00%
Pre-market: Sep 11, 2025, 07:08 AM EDT
KRUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 79.51 | 80.48 | 78.07 | 79.50 | 79.50 | -0.38% | 157,983 |
| Sep 9, 2025 | 80.00 | 81.52 | 78.54 | 79.80 | 79.80 | -0.49% | 228,800 |
| Sep 8, 2025 | 81.46 | 82.49 | 80.18 | 80.19 | 80.19 | -1.56% | 145,700 |
| Sep 5, 2025 | 83.25 | 85.00 | 79.83 | 81.46 | 81.46 | -1.96% | 340,007 |
| Sep 4, 2025 | 83.80 | 87.99 | 79.60 | 83.09 | 83.09 | -1.81% | 325,800 |
| Sep 3, 2025 | 85.08 | 86.47 | 83.88 | 84.62 | 84.62 | -0.51% | 272,700 |
| Sep 2, 2025 | 82.85 | 87.00 | 82.85 | 85.05 | 85.05 | 0.28% | 305,100 |
| Aug 29, 2025 | 82.87 | 85.00 | 81.33 | 84.81 | 84.81 | 2.11% | 186,900 |
| Aug 28, 2025 | 81.32 | 83.61 | 80.97 | 83.06 | 83.06 | 2.51% | 197,300 |
| Aug 27, 2025 | 79.57 | 81.84 | 78.94 | 81.03 | 81.03 | 1.59% | 166,800 |
| 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 | -1.91% | 104,300 |
| Aug 22, 2025 | 79.88 | 81.42 | 78.96 | 80.18 | 80.18 | 1.33% | 162,300 |
| 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% | 311,900 |
| Aug 19, 2025 | 76.81 | 79.18 | 76.49 | 79.11 | 79.11 | 3.64% | 174,300 |
| 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% | 239,200 |
| 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 |