Kura Sushi USA Inc (KRUS) Historical Stock Data
93.62 ↓0.10 (-0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KRUS is down -0.18% a day on average. There have been 17 days where Kura Sushi USA Inc closed green and 13 days where KRUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 92.05 | 93.62 | ↑$1.57 (1.71%) | 92.02 | 96.79 | 144K |
| 2024-12-19 | 93.60 | 93.72 | ↑$0.12 (0.13%) | 92.11 | 94.70 | 107.10K |
| 2024-12-18 | 98.84 | 91.70 | ↓$7.14 (-7.22%) | 91.55 | 99.32 | 100.13K |
| 2024-12-17 | 97.74 | 98.05 | ↑$0.31 (0.32%) | 96.63 | 99.96 | 97.05K |
| 2024-12-16 | 97.17 | 98.12 | ↑$0.95 (0.98%) | 96.00 | 101.32 | 134.65K |
| 2024-12-13 | 99.75 | 96.93 | ↓$2.82 (-2.83%) | 95.21 | 101.18 | 85.82K |
| 2024-12-12 | 102.75 | 100.21 | ↓$2.54 (-2.47%) | 100.01 | 103.88 | 95.28K |
| 2024-12-11 | 102.58 | 103.17 | ↑$0.59 (0.58%) | 101.58 | 104.64 | 76.13K |
| 2024-12-10 | 101.80 | 100.39 | ↓$1.41 (-1.39%) | 100.39 | 105.22 | 81.11K |
| 2024-12-09 | 108.46 | 101.83 | ↓$6.63 (-6.11%) | 99.29 | 108.46 | 136.60K |
| 2024-12-06 | 105.93 | 106.76 | ↑$0.83 (0.78%) | 105.93 | 110.66 | 125.66K |
| 2024-12-05 | 104.00 | 103.97 | ↓$0.03 (-0.03%) | 103.94 | 108.36 | 134.85K |
| 2024-12-04 | 102.53 | 103.68 | ↑$1.15 (1.12%) | 102.53 | 105.98 | 92.98K |
| 2024-12-03 | 103.41 | 102.34 | ↓$1.07 (-1.03%) | 100.44 | 104.58 | 90.41K |
| 2024-12-02 | 106.99 | 104.00 | ↓$2.99 (-2.79%) | 100.97 | 106.99 | 130.15K |
| 2024-11-29 | 106.53 | 106.92 | ↑$0.39 (0.37%) | 106.25 | 108.82 | 70.59K |
| 2024-11-27 | 105.71 | 105.70 | ↓$0.01 (-0.01%) | 104.22 | 107.61 | 77.78K |
| 2024-11-26 | 106.71 | 105.38 | ↓$1.33 (-1.25%) | 104.23 | 106.99 | 94.09K |
| 2024-11-25 | 104.41 | 106.28 | ↑$1.87 (1.79%) | 103.99 | 108.00 | 151.63K |
| 2024-11-22 | 96.90 | 103.69 | ↑$6.79 (7.01%) | 96.90 | 104.51 | 188K |
| 2024-11-21 | 90.29 | 95.54 | ↑$5.25 (5.81%) | 89.93 | 95.91 | 177.06K |
| 2024-11-20 | 85.96 | 89.13 | ↑$3.17 (3.69%) | 85.27 | 89.32 | 85.57K |
| 2024-11-19 | 82.72 | 85.96 | ↑$3.24 (3.92%) | 82.72 | 86.74 | 288.27K |
| 2024-11-18 | 89.28 | 84.47 | ↓$4.81 (-5.39%) | 82.84 | 90.51 | 190.69K |
| 2024-11-15 | 93.50 | 89.22 | ↓$4.28 (-4.58%) | 88.83 | 93.50 | 100.62K |
| 2024-11-14 | 92.00 | 93.44 | ↑$1.44 (1.57%) | 91.01 | 95.44 | 142.77K |
| 2024-11-13 | 92.15 | 92.58 | ↑$0.43 (0.47%) | 90.36 | 94.48 | 211.72K |
| 2024-11-12 | 88.86 | 91.03 | ↑$2.17 (2.44%) | 88.41 | 92.92 | 569.67K |
| 2024-11-11 | 91.01 | 92.33 | ↑$1.32 (1.45%) | 89.50 | 93.96 | 125.45K |
| 2024-11-08 | 95.09 | 90.97 | ↓$4.12 (-4.33%) | 90.23 | 98.84 | 237.74K |
Create an account or log in to view more rows.
$KRUS when is earnings
$KRUS holding and buying these dips is so easy.
$KRUS is anyone really buying this shit
$KRUS is it Monday yet?
$KRUS lol who sold
$KRUS buying!
$KRUS Hedgies
we aren't going anywhere!
$KRUS we had no volume for days before the last big rip
$KRUS Bears get cremated today
$KRUS now I buy