Kura Sushi USA Inc (KRUS) Historical Stock Data
66.82 ↑5.59 (9.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KRUS is up 1.58% 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 65.00 | 66.82 | ↑$1.82 (2.80%) | 64.24 | 68.73 | 336.23K |
| 2025-05-09 | 60.63 | 61.23 | ↑$0.60 (0.99%) | 59.49 | 62.08 | 313.74K |
| 2025-05-08 | 61.55 | 60.54 | ↓$1.01 (-1.64%) | 60.18 | 61.74 | 141.02K |
| 2025-05-07 | 61.28 | 60.46 | ↓$0.82 (-1.34%) | 59.88 | 62.38 | 292.47K |
| 2025-05-06 | 60.28 | 61.09 | ↑$0.81 (1.34%) | 59.07 | 61.63 | 146.70K |
| 2025-05-05 | 60.98 | 60.90 | ↓$0.08 (-0.13%) | 60.53 | 62.71 | 192.40K |
| 2025-05-02 | 60.93 | 61.51 | ↑$0.58 (0.95%) | 60.73 | 62.91 | 229.32K |
| 2025-05-01 | 59.11 | 59.84 | ↑$0.73 (1.23%) | 58.85 | 61.28 | 229.13K |
| 2025-04-30 | 58.15 | 58.88 | ↑$0.73 (1.26%) | 56.67 | 59.55 | 271.97K |
| 2025-04-29 | 60.66 | 59.67 | ↓$0.99 (-1.63%) | 59.31 | 61.00 | 148.72K |
| 2025-04-28 | 62.75 | 60.66 | ↓$2.09 (-3.33%) | 58.32 | 63.50 | 252.85K |
| 2025-04-25 | 60.66 | 62.83 | ↑$2.17 (3.58%) | 59.88 | 62.93 | 191.61K |
| 2025-04-24 | 61.30 | 61.06 | ↓$0.24 (-0.39%) | 59.06 | 61.50 | 243.47K |
| 2025-04-23 | 62.18 | 61.29 | ↓$0.89 (-1.43%) | 59.18 | 63.40 | 327.07K |
| 2025-04-22 | 59.02 | 58.90 | ↓$0.12 (-0.20%) | 57.83 | 60.53 | 299.71K |
| 2025-04-21 | 57.91 | 58.42 | ↑$0.51 (0.88%) | 56.00 | 59.00 | 311.83K |
| 2025-04-17 | 55.33 | 58.50 | ↑$3.17 (5.73%) | 55.33 | 58.93 | 411.32K |
| 2025-04-16 | 53.00 | 55.33 | ↑$2.33 (4.40%) | 53.00 | 57.21 | 421.98K |
| 2025-04-15 | 51.92 | 53.99 | ↑$2.07 (3.99%) | 51.81 | 54.50 | 301.25K |
| 2025-04-14 | 50.81 | 51.92 | ↑$1.11 (2.18%) | 49.49 | 52.39 | 403.23K |
| 2025-04-11 | 50.52 | 49.26 | ↓$1.26 (-2.49%) | 45.71 | 50.58 | 308.70K |
| 2025-04-10 | 51.01 | 50.91 | ↓$0.10 (-0.20%) | 49.01 | 52.11 | 425.18K |
| 2025-04-09 | 40.50 | 54.57 | ↑$14.07 (34.74%) | 40.50 | 57.84 | 0.90M |
| 2025-04-08 | 46.79 | 41.46 | ↓$5.33 (-11.39%) | 40.64 | 47.36 | 716.31K |
| 2025-04-07 | 40.91 | 43.34 | ↑$2.43 (5.94%) | 40.24 | 48.23 | 611.88K |
| 2025-04-04 | 44.71 | 43.61 | ↓$1.10 (-2.46%) | 40.03 | 45.06 | 635.32K |
| 2025-04-03 | 50.00 | 47.42 | ↓$2.58 (-5.16%) | 45.24 | 50.58 | 587.02K |
| 2025-04-02 | 51.84 | 53.65 | ↑$1.81 (3.49%) | 51.18 | 53.97 | 229.21K |
| 2025-04-01 | 51.00 | 52.74 | ↑$1.74 (3.41%) | 50.62 | 52.77 | 268.36K |
| 2025-03-31 | 50.10 | 51.20 | ↑$1.10 (2.20%) | 47.46 | 52.77 | 259.25K |
Create an account or log in to view more rows.
$KRUS headed back to all time highs shortly
$KRUS the FOMO will be epic
$KRUS Buying more
$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!