UK markets closed

Kura Sushi USA, Inc. (KRUS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
60.61-0.57 (-0.93%)
At close: 01:00PM EDT
63.18 +2.57 (+4.24%)
After hours: 04:52PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202461.6161.9960.0560.6160.61156,900
02 Jul 202460.6662.6960.2561.1861.18253,500
01 Jul 202463.4563.8060.2360.4060.40332,100
28 Jun 202468.5268.9560.1963.0963.091,426,100
27 Jun 202483.9584.1180.9782.3982.39132,500
26 Jun 202483.4183.8881.7083.8283.82116,900
25 Jun 202486.0086.8882.9783.3983.39154,800
24 Jun 202487.6087.6085.0286.2186.21119,300
21 Jun 202488.0290.0285.1488.0388.03201,200
20 Jun 202487.3190.9286.9088.2488.24158,700
18 Jun 202483.6689.2583.6686.7886.78164,100
17 Jun 202482.8384.2480.2283.4683.46129,600
14 Jun 202482.4782.9580.4282.7082.70161,400
13 Jun 202485.8885.8881.1382.7182.71176,300
12 Jun 202485.0086.7883.9685.4285.42111,100
11 Jun 202488.9789.0083.1583.2683.26210,500
10 Jun 202487.3591.0687.3589.4089.40268,600
07 Jun 202492.6594.6687.8387.8487.84439,000
06 Jun 2024100.03100.0593.9294.1994.19108,200
05 Jun 202498.21103.6296.51100.62100.6298,000
04 Jun 202496.5097.7396.1197.3097.3066,300
03 Jun 2024100.01100.0195.5997.0397.03144,200
31 May 2024100.08101.0496.9399.9199.9196,600
30 May 202498.33100.6097.5099.5199.5190,500
29 May 202496.0999.9295.1698.6398.6380,800
28 May 202497.0197.9696.1197.0197.01102,600
24 May 202496.3798.0994.8396.0996.0973,900
23 May 202497.5697.5694.3995.2495.24111,500
22 May 2024100.36100.5096.5697.0097.00135,500
21 May 2024102.41103.0297.9099.3799.37175,900
20 May 2024111.69112.61103.23103.85103.85133,700
17 May 2024116.09116.09110.08111.46111.4698,200
16 May 2024106.59117.76105.76116.08116.08220,100
15 May 2024106.14107.60102.51106.69106.6999,500
14 May 2024106.99109.79104.52104.87104.87204,800
13 May 2024112.03121.99106.26106.29106.29186,000
10 May 2024107.53112.97107.53111.90111.90186,200
09 May 2024105.40108.22104.44106.15106.1565,100
08 May 2024106.00107.08102.39104.52104.5270,300
07 May 2024106.30107.76104.49106.83106.8359,800
06 May 2024105.44107.93105.44106.30106.3075,800
03 May 2024108.50109.48105.33105.92105.9287,500
02 May 2024103.77107.19102.89106.21106.21105,700
01 May 2024109.88109.88102.14102.50102.50117,900
30 Apr 2024110.05111.89109.11110.08110.0878,500
29 Apr 2024113.96115.19110.79110.80110.8078,600
26 Apr 2024110.49114.00110.49113.96113.9666,500
25 Apr 2024107.25110.86105.53109.31109.3189,700
24 Apr 2024110.06112.35108.42109.00109.0084,100
23 Apr 2024109.93112.71109.93111.76111.7652,800
22 Apr 2024108.22110.38106.54109.88109.8897,500
19 Apr 2024108.31109.59107.08107.98107.98112,600
18 Apr 2024109.90111.90108.28109.04109.04108,100
17 Apr 2024110.79113.00109.78110.00110.00113,700
16 Apr 2024108.66111.56107.48110.18110.18127,900
15 Apr 2024110.66111.82109.33110.05110.05133,700
12 Apr 2024112.07113.00109.43110.66110.6685,000
11 Apr 2024113.91115.00111.10113.06113.06127,600
10 Apr 2024109.98116.14109.98113.80113.80223,700
09 Apr 2024114.25119.37114.09115.70115.70241,200
08 Apr 2024109.95116.31109.03114.51114.51212,500
05 Apr 2024111.01116.47109.00110.05110.05609,700
04 Apr 2024105.00105.12101.57103.85103.85304,300
03 Apr 2024107.24107.29101.14104.16104.16176,800
02 Apr 2024112.35112.35106.42107.50107.50161,700
01 Apr 2024117.40117.40109.18111.37111.37210,600
28 Mar 2024120.43122.81114.19115.16115.16171,800
27 Mar 2024113.74122.41113.74119.98119.98149,000
26 Mar 2024116.88118.96112.01112.10112.10102,900
25 Mar 2024116.39119.00114.57115.79115.79107,300
22 Mar 2024108.07117.55107.10115.62115.62142,800
21 Mar 2024108.93111.36105.88107.08107.08122,800
20 Mar 2024110.20111.82107.25108.33108.3393,500
19 Mar 202499.77110.7199.77110.09110.09225,300
18 Mar 2024101.79102.1198.02100.88100.8856,300
15 Mar 202498.29102.5698.15100.18100.1874,100
14 Mar 2024100.96102.0097.0998.6898.6855,800
13 Mar 202496.61101.9096.38100.96100.9671,500
12 Mar 202492.2197.5590.9297.0197.0163,900
11 Mar 202495.6495.6492.2592.5792.5759,400
08 Mar 202494.0497.0594.0495.8895.8859,800
07 Mar 202492.9593.9492.4792.5592.5528,900
06 Mar 202493.5194.6091.1391.8391.8368,300
05 Mar 202493.9595.9292.3393.5193.5169,000
04 Mar 202494.9296.6292.3994.9094.90140,700
01 Mar 202495.4996.9394.5795.2595.2553,400
29 Feb 202494.8396.0093.6695.0395.0359,300
28 Feb 202496.5097.4892.5592.9792.9759,300
27 Feb 202495.3297.9294.8297.6897.6855,300
26 Feb 202498.3399.7194.6594.8894.8870,100
23 Feb 202499.61100.7697.6699.2499.2440,000
22 Feb 202499.33100.9998.6699.6999.6966,300
21 Feb 202498.63100.0297.0098.2898.2883,000
20 Feb 2024102.44102.4998.1998.6998.6953,300
16 Feb 2024102.85104.48101.50103.07103.0755,300
15 Feb 202499.82104.8699.82103.49103.4975,800
14 Feb 2024102.65102.6598.3099.4999.4972,600
13 Feb 2024102.52104.70100.83101.00101.00100,600
12 Feb 2024103.10108.22103.10107.34107.3490,400
09 Feb 2024101.92104.15100.55103.66103.66110,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...