Dark

KRUS
Kura Sushi USA, Inc. Class A Common Stock
stock NASDAQ

At Close

Jul 2, 2026 3:59:39 PM EDT

57.72USD-0.517%(-0.30)420,730

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 8:47:30 AM EDT

57.00USD-1.758%(-1.02)100

After-hours

Jul 2, 2026 4:00:30 PM EDT

57.61USD-0.191%(-0.11)50,246

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	58.0300	59.530000	56.0500	57.6100	-0.707%	420,730	0.000%
2026-07-01	56.9500	58.849900	56.7700	58.0200	+0.799%	229,843	-0.707%
2026-06-30	59.1300	59.130000	57.0700	57.5600	-3.261%	257,961	+0.087%
2026-06-29	58.7400	60.220000	58.2000	59.5000	+0.643%	438,961	-3.176%
2026-06-26	54.6200	60.400000	54.6200	59.1200	+7.746%	723,725	-2.554%
2026-06-25	52.6000	56.989900	52.0000	54.8700	+4.236%	395,574	+4.994%
2026-06-24	47.5300	52.840000	47.2800	52.6400	+11.857%	398,967	+9.441%
2026-06-23	49.2900	49.910000	46.5700	47.0600	-4.698%	300,100	+22.418%
2026-06-22	49.5400	49.705000	48.1000	49.3800	-0.484%	275,353	+16.667%
2026-06-18	49.8700	51.250000	49.5300	49.6200	+1.141%	274,363	+16.102%
2026-06-17	51.2100	52.315000	48.9000	49.0600	-4.441%	407,541	+17.428%
2026-06-16	50.0500	55.220000	50.0000	51.3400	+2.047%	852,326	+12.213%
2026-06-15	49.0000	51.890000	49.0000	50.3100	+2.715%	538,197	+14.510%
2026-06-12	46.8800	49.260000	46.8300	48.9800	+5.515%	561,255	+17.619%
2026-06-11	44.2100	47.490000	43.9600	46.4200	+4.550%	646,248	+24.106%
2026-06-10	44.2900	46.200000	44.2900	44.4000	+0.090%	452,766	+29.752%
2026-06-09	44.4800	45.715000	43.2300	44.3600	-0.894%	471,445	+29.869%
2026-06-08	45.8800	46.819900	44.6700	44.7600	-1.799%	483,232	+28.709%
2026-06-05	46.0000	47.630000	44.8200	45.5800	-0.415%	385,248	+26.393%
2026-06-04	44.6600	46.830000	44.4100	45.7700	+3.669%	499,051	+25.868%
2026-06-03	46.6100	46.610000	43.0000	44.1500	-5.278%	825,555	+30.487%
2026-06-02	51.0000	51.080000	45.6100	46.6100	-10.365%	637,356	+23.600%
2026-06-01	56.2900	57.050000	51.5600	52.0000	-7.457%	819,582	+10.788%
2026-05-29	57.2700	58.150000	56.1900	56.1900	-1.886%	177,495	+2.527%
2026-05-28	56.6100	57.710000	55.5400	57.2700	+1.166%	163,853	+0.594%
2026-05-27	56.0000	58.830000	55.6000	56.6100	+0.372%	246,350	+1.766%
2026-05-26	54.7400	56.400000	53.7550	56.4000	+3.906%	222,622	+2.145%
2026-05-22	54.3400	55.289900	53.2900	54.2800	-0.092%	182,326	+6.135%
2026-05-21	55.3900	55.605000	53.1000	54.3300	-1.665%	253,072	+6.037%
2026-05-20	53.8500	55.315000	52.4775	55.2500	+3.814%	262,004	+4.271%
2026-05-19	51.3300	56.440000	49.5100	53.2200	+4.210%	514,181	+8.249%
2026-05-18	52.9800	54.290000	50.6201	51.0700	+1.209%	334,130	+12.806%
2026-05-15	47.8500	50.930000	47.8200	50.4600	+4.754%	249,243	+14.170%
2026-05-14	50.3400	51.500000	48.1100	48.1700	-3.641%	308,461	+19.597%
2026-05-13	52.3600	52.520000	48.5600	49.9900	-5.196%	548,863	+15.243%
2026-05-12	55.6900	56.150000	52.3300	52.7300	-5.705%	281,998	+9.255%
2026-05-11	57.4800	58.660000	55.2500	55.9200	-2.408%	279,791	+3.022%
2026-05-08	56.3100	57.929100	55.2300	57.3000	+1.776%	144,125	+0.541%
2026-05-07	55.5300	56.310000	53.6400	56.3000	+1.223%	201,397	+2.327%
2026-05-06	56.1900	56.990000	54.4200	55.6200	+0.180%	146,728	+3.578%
2026-05-05	54.7500	56.829900	53.6090	55.5200	+2.758%	183,210	+3.764%
2026-05-04	56.1000	58.310000	54.0000	54.0300	-3.707%	191,546	+6.626%
2026-05-01	55.9000	57.020000	54.1700	56.1100	+1.889%	226,907	+2.673%
2026-04-30	54.6100	56.270000	54.4350	55.0700	+1.944%	180,642	+4.612%
2026-04-29	53.0100	54.989900	53.0000	54.0200	+0.859%	172,736	+6.646%
2026-04-28	55.4500	55.695000	53.2450	53.5600	-3.391%	304,053	+7.562%
2026-04-27	56.0900	57.925000	55.3400	55.4400	-2.084%	221,835	+3.914%
2026-04-24	57.2300	57.950000	56.3000	56.6200	-0.893%	390,363	+1.748%
2026-04-23	59.7900	60.485000	56.9700	57.1300	-4.449%	350,439	+0.840%
2026-04-22	59.9600	64.199900	58.5700	59.7900	-0.284%	212,304	-3.646%
2026-04-21	61.2400	64.215000	59.7500	59.9600	-1.769%	303,165	-3.919%
2026-04-20	59.3900	61.635000	58.9639	61.0400	+2.450%	351,160	-5.619%
2026-04-17	57.9900	61.080000	57.9900	59.5800	+4.931%	449,441	-3.306%
2026-04-16	60.5000	62.680000	55.6900	56.7800	-5.367%	529,205	+1.462%
2026-04-15	61.2500	63.510000	59.4000	60.0000	-1.267%	445,617	-3.983%
2026-04-14	56.3800	61.140000	55.2700	60.7700	+9.181%	690,393	-5.200%
2026-04-13	54.0100	57.070000	54.0100	55.6600	+0.724%	522,874	+3.503%
2026-04-10	57.9200	58.980000	53.5800	55.2600	-4.986%	511,026	+4.253%
2026-04-09	57.9400	62.000000	57.9400	58.1600	-3.083%	517,780	-0.946%
2026-04-08	70.1100	73.900000	59.3800	60.0100	-17.783%	1,414,666	-3.999%
2026-04-07	71.9400	74.450000	69.3400	72.9900	+0.537%	418,422	-21.071%
2026-04-06	68.1300	74.810000	68.1300	72.6000	+6.561%	566,721	-20.647%
2026-04-02	67.1100	70.000000	66.4800	68.1300	-1.802%	240,854	-15.441%
2026-04-01	70.8000	71.460000	68.4400	69.3800	-0.587%	141,356	-16.965%
2026-03-31	66.0800	70.515000	65.8200	69.7900	+7.204%	165,461	-17.452%
2026-03-30	66.1600	67.830000	64.3200	65.1000	-1.453%	318,197	-11.505%
2026-03-27	65.9000	67.070000	62.2400	66.0600	-1.403%	442,782	-12.791%
2026-03-26	66.1400	68.340000	65.4700	67.0000	+0.135%	245,588	-14.015%
2026-03-25	64.9000	67.050000	63.0000	66.9100	+4.254%	287,575	-13.899%
2026-03-24	59.6200	65.510000	59.6200	64.1800	+6.629%	436,656	-10.237%
2026-03-23	56.9400	61.440000	56.9400	60.1900	+7.636%	299,873	-4.286%
2026-03-20	58.5000	58.970000	55.4750	55.9200	-5.252%	237,027	+3.022%
2026-03-19	56.9600	59.645000	56.5100	59.0200	+2.323%	210,868	-2.389%
2026-03-18	58.5900	59.140000	57.1800	57.6800	-2.021%	186,570	-0.121%
2026-03-17	58.6400	60.210000	58.2550	58.8700	+1.693%	194,398	-2.140%
2026-03-16	58.4500	58.990000	56.8350	57.8900	+0.521%	318,466	-0.484%
2026-03-13	58.3700	58.890000	56.0100	57.5900	+1.391%	181,211	+0.035%
2026-03-12	57.6600	58.450000	56.3432	56.8000	-3.729%	582,002	+1.426%
2026-03-11	58.5400	59.710000	57.5700	59.0000	-0.422%	125,680	-2.356%
2026-03-10	60.3500	62.060000	58.1731	59.2500	-2.001%	176,337	-2.768%
2026-03-09	55.1800	60.460000	54.1287	60.4600	+4.838%	289,692	-4.714%
2026-03-06	63.4700	63.470000	56.6000	57.6700	-9.891%	373,404	-0.104%
2026-03-05	67.0700	68.000000	62.2900	64.0000	-4.861%	173,496	-9.984%
2026-03-04	69.4100	69.460000	67.0000	67.2700	-2.929%	163,611	-14.360%
2026-03-03	68.6400	70.025000	65.0000	69.3000	-2.655%	178,879	-16.869%
2026-03-02	68.6400	71.760000	67.3600	71.1900	+1.079%	189,379	-19.076%
2026-02-27	68.9800	70.450000	68.1000	70.4300	-0.761%	112,152	-18.202%
2026-02-26	70.0700	72.080000	68.8150	70.9700	+1.837%	146,707	-18.825%
2026-02-25	69.0800	71.830000	67.6370	69.6900	+2.260%	134,475	-17.334%
2026-02-24	70.7000	70.890000	67.6000	68.1500	-4.203%	184,923	-15.466%
2026-02-23	71.6300	71.940000	69.0000	71.1400	-1.153%	195,543	-19.019%
2026-02-20	69.1000	73.060000	68.7100	71.9700	+2.917%	220,028	-19.953%
2026-02-19	69.2200	71.360000	68.0000	69.9300	+0.244%	141,047	-17.618%
2026-02-18	69.0000	73.090000	69.0000	69.7600	-0.172%	273,840	-17.417%
2026-02-17	68.4600	69.880000	66.4000	69.8800	+2.795%	158,098	-17.559%
2026-02-13	71.8800	72.280000	66.0600	67.9800	-4.010%	282,387	-15.254%
2026-02-12	73.2200	74.440000	70.2250	70.8200	-3.079%	273,471	-18.653%
2026-02-11	74.9000	75.480000	72.2300	73.0700	-1.867%	354,797	-21.158%
2026-02-10	75.9500	76.210000	73.2300	74.4600	-3.047%	259,436	-22.630%
2026-02-09	79.2700	79.270000	74.0100	76.8000	-3.140%	225,993	-24.987%
2026-02-06	74.8900	80.840000	74.8900	79.2900	+6.287%	364,085	-27.343%
2026-02-05	76.3500	77.500000	73.0017	74.6000	-2.852%	348,171	-22.775%
2026-02-04	72.2700	77.040000	72.1300	76.7900	+6.950%	399,377	-24.977%
2026-02-03	69.3500	72.400000	68.9700	71.8000	+3.622%	249,368	-19.763%
2026-02-02	66.7300	69.900000	65.8700	69.2900	+3.712%	306,248	-16.857%
2026-01-30	68.6200	70.000000	65.6800	66.8100	-2.921%	232,539	-13.770%
2026-01-29	68.8800	70.595000	67.6700	68.8200	+1.132%	207,539	-16.289%
2026-01-28	69.0000	70.140000	67.5300	68.0500	-0.946%	228,695	-15.342%
2026-01-27	68.2800	69.400000	66.2700	68.7000	+0.073%	278,973	-16.143%
2026-01-26	69.1500	69.880000	66.7800	68.6500	-1.760%	315,934	-16.082%
2026-01-23	71.0200	72.545000	68.4400	69.8800	-2.715%	234,804	-17.559%
2026-01-22	73.7000	75.050000	71.0800	71.8300	-2.378%	224,636	-19.797%
2026-01-21	73.3000	75.920000	70.4800	73.5800	-0.217%	255,007	-21.704%
2026-01-20	73.3100	77.000000	72.7100	73.7400	-2.189%	372,719	-21.874%
2026-01-16	74.8550	76.000000	71.2900	75.3900	+2.099%	372,649	-23.584%
2026-01-15	73.7000	75.145000	72.0000	73.8400	+0.176%	247,838	-21.980%
2026-01-14	71.4400	73.990000	69.9100	73.7100	+2.304%	276,667	-21.842%
2026-01-13	69.7150	72.690000	69.0450	72.0500	+2.723%	382,142	-20.042%
2026-01-12	68.3200	70.830000	66.6200	70.1400	+1.388%	475,907	-17.864%
2026-01-09	64.6600	69.540000	63.7550	69.1800	+6.546%	524,041	-16.724%
2026-01-08	53.7000	66.000000	53.5000	64.9300	+16.697%	1,034,570	-11.274%
2026-01-07	58.7600	59.495000	55.3400	55.6400	-5.422%	622,822	+3.541%
2026-01-06	57.4900	60.330000	56.7800	58.8300	+3.120%	431,491	-2.074%
2026-01-05	54.4400	59.600000	54.2600	57.0500	+5.200%	426,604	+0.982%
2026-01-02	52.5400	54.980000	52.2800	54.2300	+3.631%	303,724	+6.233%
2025-12-31	51.4900	52.450000	50.7300	52.3300	+1.730%	271,668	+10.090%
2025-12-30	54.8800	55.150000	50.7400	51.4400	-6.930%	358,439	+11.995%
2025-12-29	56.2000	56.211100	54.0100	55.2700	-2.073%	304,784	+4.234%
2025-12-26	55.4400	56.620000	54.6100	56.4400	+1.767%	252,722	+2.073%
2025-12-24	54.1300	56.420000	53.4250	55.4600	+3.047%	236,674	+3.877%
2025-12-23	54.1500	54.510000	53.0000	53.8200	-0.719%	271,523	+7.042%
2025-12-22	55.4000	56.000000	53.9000	54.2100	-2.148%	222,229	+6.272%
2025-12-19	55.3600	56.000000	54.3001	55.4000	+0.199%	336,226	+3.989%
2025-12-18	53.1200	55.500000	52.3400	55.2900	+5.636%	308,666	+4.196%
2025-12-17	51.9400	54.240000	51.3100	52.3400	+0.712%	468,040	+10.069%
2025-12-16	52.0000	52.800000	51.5600	51.9700	-0.173%	356,620	+10.852%
2025-12-15	51.7900	53.745000	51.3200	52.0600	+0.833%	434,468	+10.661%
2025-12-12	53.0000	54.270000	51.5700	51.6300	-2.253%	265,306	+11.582%
2025-12-11	53.7700	55.405000	52.7000	52.8200	-2.095%	212,986	+9.069%
2025-12-10	54.7100	55.500000	53.6280	53.9500	-1.389%	253,688	+6.784%
2025-12-09	53.5000	55.080000	53.1000	54.7100	+2.052%	246,053	+5.301%
2025-12-08	54.2300	54.910000	52.6900	53.6100	-0.612%	282,354	+7.461%
2025-12-05	54.9800	55.050000	53.1000	53.9400	-1.820%	195,733	+6.804%
2025-12-04	51.3500	55.260000	50.9650	54.9400	+6.473%	371,989	+4.860%
2025-12-03	50.0800	52.955000	50.0800	51.6000	+2.932%	548,963	+11.647%
2025-12-02	49.6200	51.260000	49.0000	50.1300	+2.202%	364,011	+14.921%
2025-12-01	48.4200	49.680000	47.8100	49.0500	-0.163%	286,328	+17.452%
2025-11-28	49.5300	49.780000	48.1700	49.1300	-0.607%	193,667	+17.260%
2025-11-26	47.4300	50.650000	47.4300	49.4300	+4.569%	594,597	+16.549%
2025-11-25	44.6800	47.445000	44.6300	47.2700	+6.249%	250,766	+21.874%
2025-11-24	45.4600	46.059639	44.1400	44.4900	-2.112%	232,131	+29.490%
2025-11-21	42.7400	46.120000	42.6700	45.4500	+6.503%	276,754	+26.755%
2025-11-20	45.1000	46.150000	42.6200	42.6750	-4.977%	452,970	+34.997%
2025-11-19	46.0500	46.620000	44.8100	44.9100	-2.560%	271,559	+28.279%
2025-11-18	44.4800	46.630000	44.1900	46.0900	+3.248%	270,091	+24.995%
2025-11-17	45.6100	46.590000	44.3900	44.6400	-1.869%	501,372	+29.055%
2025-11-14	46.9200	46.970000	45.0000	45.4900	-4.553%	515,585	+26.643%
2025-11-13	47.8200	48.760000	46.3850	47.6600	+0.105%	328,434	+20.877%
2025-11-12	47.9480	48.100000	45.7850	47.6100	+3.839%	460,936	+21.004%
2025-11-11	48.1100	50.688600	45.3700	45.8500	-4.698%	403,806	+25.649%
2025-11-10	49.9200	50.450000	46.5800	48.1100	-0.886%	439,597	+19.746%
2025-11-07	55.4300	55.760000	45.3400	48.5400	-11.310%	1,080,649	+18.686%
2025-11-06	58.3200	58.320000	52.7700	54.7300	-6.969%	760,794	+5.262%
2025-11-05	57.3400	59.100000	56.3550	58.8300	+2.599%	457,517	-2.074%
2025-11-04	54.0400	58.260000	53.5052	57.3400	+6.107%	327,969	+0.471%
2025-11-03	56.9300	56.930000	53.7300	54.0400	-5.076%	645,449	+6.606%
2025-10-31	55.0000	57.040000	54.9150	56.9300	+3.887%	293,539	+1.194%
2025-10-30	55.4000	56.510000	53.8000	54.8000	-4.712%	351,917	+5.128%
2025-10-29	60.2600	61.660000	56.9300	57.5100	-5.427%	332,607	+0.174%
2025-10-28	63.7900	65.000000	60.7500	60.8100	-4.657%	193,408	-5.262%
2025-10-27	64.0500	65.390000	60.7800	63.7800	-1.086%	369,791	-9.674%
2025-10-24	65.4800	66.490000	62.9000	64.4800	-0.417%	142,524	-10.654%
2025-10-23	66.6600	66.780000	64.2300	64.7500	-2.544%	176,087	-11.027%
2025-10-22	66.2300	67.000000	64.4200	66.4400	-0.450%	234,361	-13.290%
2025-10-21	63.0700	67.700000	63.0700	66.7400	+5.819%	231,121	-13.680%
2025-10-20	61.9300	63.430000	61.8500	63.0700	+3.870%	135,309	-8.657%
2025-10-17	62.7300	64.460000	60.7100	60.7200	-3.818%	224,029	-5.122%
2025-10-16	64.0000	64.705500	62.2700	63.1300	-0.708%	219,811	-8.744%
2025-10-15	64.0400	65.500000	63.0000	63.5800	+0.379%	255,203	-9.390%
2025-10-14	56.6000	63.930000	55.3001	63.3400	+9.813%	312,041	-9.046%
2025-10-13	56.4900	58.525000	56.0000	57.6800	+3.611%	187,669	-0.121%
2025-10-10	59.5600	59.560000	55.6000	55.6700	-5.644%	273,837	+3.485%
2025-10-09	57.6900	60.189900	57.5000	59.0000	+1.865%	169,907	-2.356%
2025-10-08	59.0500	60.215000	57.8800	57.9200	-1.747%	259,716	-0.535%
2025-10-07	59.4700	59.805000	57.8344	58.9500	+0.017%	168,011	-2.273%
2025-10-06	60.0400	60.530000	58.5150	58.9400	-1.783%	174,593	-2.257%
2025-10-03	60.0800	62.422600	59.1501	60.0100	+0.688%	228,169	-3.999%
2025-10-02	58.3000	60.300000	58.0700	59.6000	+2.247%	222,098	-3.339%
2025-10-01	59.3200	60.001900	57.8300	58.2900	-1.885%	335,326	-1.167%
2025-09-30	61.0100	62.180000	58.0900	59.4100	-3.398%	432,888	-3.030%
2025-09-29	62.4500	62.800000	61.2000	61.5000	-0.790%	288,258	-6.325%
2025-09-26	62.1700	62.855000	60.5717	61.9900	-0.418%	269,077	-7.066%
2025-09-25	63.0000	63.640000	61.2749	62.2500	-2.030%	282,173	-7.454%
2025-09-24	64.6500	65.744200	62.4500	63.5400	-2.419%	452,946	-9.333%
2025-09-23	70.9000	71.555000	64.9700	65.1150	-8.017%	527,422	-11.526%
2025-09-22	73.0600	73.645000	70.6400	70.7900	-3.569%	270,833	-18.618%
2025-09-19	78.3400	78.340000	73.1950	73.4100	-5.539%	207,868	-21.523%
2025-09-18	76.2700	77.920000	75.0300	77.7150	+2.015%	162,316	-25.870%
2025-09-17	76.6900	78.720000	75.5000	76.1800	-0.131%	201,804	-24.376%
2025-09-16	80.8700	82.210000	76.0100	76.2800	-4.935%	257,795	-24.476%
2025-09-15	79.5100	82.080000	78.5300	80.2400	+0.715%	203,654	-28.203%
2025-09-12	82.9600	83.100000	79.3700	79.6700	-4.035%	352,079	-27.689%
2025-09-11	79.4400	83.205000	79.2000	83.0200	+4.428%	202,569	-30.607%
2025-09-10	79.5100	80.480000	78.0700	79.5000	-0.376%	158,163	-27.535%
2025-09-09	80.0000	81.515000	78.5400	79.8000	-0.486%	228,789	-27.807%
2025-09-08	81.4600	82.493800	80.1800	80.1900	-1.559%	145,690	-28.158%
2025-09-05	83.2500	85.000000	79.8350	81.4600	-1.962%	340,007	-29.278%
2025-09-04	83.8000	87.990000	79.6000	83.0900	-1.808%	325,759	-30.666%
2025-09-03	85.0800	86.470000	83.8800	84.6200	-0.506%	272,672	-31.919%
2025-09-02	82.8500	87.000000	82.8500	85.0500	+0.289%	305,067	-32.263%
2025-08-29	82.8700	85.000000	81.3300	84.8050	+2.101%	186,867	-32.068%
2025-08-28	81.3200	83.605000	80.9650	83.0600	+2.505%	197,258	-30.641%
2025-08-27	79.5700	81.840000	78.9400	81.0300	+1.592%	166,785	-28.903%
2025-08-26	78.8600	81.220000	78.0000	79.7600	+1.411%	180,952	-27.771%
2025-08-25	80.1300	81.460000	78.1300	78.6500	-1.902%	104,264	-26.751%
2025-08-22	79.8800	81.420000	78.9600	80.1750	+1.321%	162,251	-28.145%
2025-08-21	77.6200	79.260000	76.8600	79.1300	+0.636%	146,151	-27.196%
2025-08-20	78.9000	79.595000	75.9500	78.6300	-0.607%	311,870	-26.733%
2025-08-19	76.8100	79.180000	76.4878	79.1100	+3.642%	174,297	-27.177%
2025-08-18	76.8000	77.860000	75.9000	76.3300	-1.165%	173,402	-24.525%
2025-08-15	78.5800	79.105000	76.8490	77.2300	-1.025%	239,157	-25.405%
2025-08-14	78.9700	79.310000	76.2500	78.0300	-1.340%	161,943	-26.169%
2025-08-13	79.1100	79.640000	76.2150	79.0900	+0.241%	371,744	-27.159%
2025-08-12	78.7500	79.405000	77.3900	78.9000	+1.089%	165,606	-26.984%
2025-08-11	77.6000	80.510000	76.8200	78.0500	+0.567%	311,811	-26.188%
2025-08-08	82.9300	82.930000	76.0000	77.6100	-6.640%	303,862	-25.770%
2025-08-07	85.3200	86.457200	80.5700	83.1300	-1.528%	297,247	-30.699%
2025-08-06	86.1300	86.130000	82.8350	84.4200	-1.963%	259,224	-31.758%
2025-08-05	88.6600	88.750000	84.3850	86.1100	-2.359%	244,380	-33.097%
2025-08-04	86.9100	88.190000	84.7500	88.1900	+2.666%	253,216	-34.675%
2025-08-01	85.9500	86.910000	81.3300	85.9000	-2.097%	271,116	-32.934%
2025-07-31	88.2800	88.600000	86.5950	87.7400	-2.305%	217,836	-34.340%
2025-07-30	87.9300	90.600000	85.4551	89.8100	+3.396%	268,669	-35.853%
2025-07-29	90.7200	90.720000	85.5400	86.8600	-3.682%	175,593	-33.675%
2025-07-28	91.1000	91.290000	88.7228	90.1800	-0.199%	185,351	-36.117%
2025-07-25	89.2000	90.570000	85.2800	90.3600	+2.252%	215,630	-36.244%
2025-07-24	94.9500	94.950000	87.3200	88.3700	-7.785%	430,333	-34.808%
2025-07-23	88.3900	95.980000	87.1950	95.8300	+9.972%	578,157	-39.883%
2025-07-22	82.2400	87.260000	80.0601	87.1400	+6.763%	229,706	-33.888%
2025-07-21	80.0000	83.010000	79.2520	81.6200	+2.512%	172,608	-29.417%
2025-07-18	77.5400	79.710000	76.8000	79.6200	+4.147%	230,634	-27.644%
2025-07-17	74.0500	76.950000	73.5600	76.4500	+3.563%	275,196	-24.644%
2025-07-16	72.8800	73.884500	71.3150	73.8200	+1.722%	279,367	-21.959%
2025-07-15	76.6000	76.850000	72.1300	72.5700	-4.375%	396,142	-20.615%
2025-07-14	73.9900	76.280000	71.9850	75.8900	+3.139%	286,269	-24.087%
2025-07-11	74.1800	75.000000	72.8100	73.5800	-1.076%	316,186	-21.704%
2025-07-10	76.0100	76.775000	73.2400	74.3800	-2.746%	620,199	-22.546%
2025-07-09	92.4900	93.000000	72.4800	76.4800	-11.869%	1,528,720	-24.673%
2025-07-08	86.6900	87.131700	83.2500	86.7800	+1.048%	610,474	-33.614%
2025-07-07	89.8600	90.050000	83.3600	85.8800	-5.377%	399,582	-32.918%
2025-07-03	89.1900	90.800000	86.9100	90.7600	+1.692%	176,467	-36.525%
2025-07-02	88.6100	91.140000	87.7500	89.2500	+0.802%	393,136	-35.451%
2025-07-01	85.7200	88.920000	85.4100	88.5400	+2.858%	241,675	-34.933%
2025-06-30	82.2500	86.350000	82.1650	86.0800	+5.335%	290,708	-33.074%
2025-06-27	82.5000	82.500000	79.1500	81.7200	-0.293%	295,025	-29.503%
2025-06-26	81.2200	82.640000	80.1400	81.9600	+0.973%	155,403	-29.710%
2025-06-25	83.8900	83.900000	80.4950	81.1700	-2.580%	139,783	-29.026%
2025-06-24	80.9000	83.480000	80.2750	83.3200	+4.137%	218,681	-30.857%
2025-06-23	79.0000	80.200000	76.1600	80.0100	+0.870%	179,415	-27.997%
2025-06-20	78.1000	79.518500	76.9800	79.3200	+3.040%	172,131	-27.370%
2025-06-18	76.9200	79.010000	75.8280	76.9800	+0.104%	173,687	-25.162%
2025-06-17	78.9500	79.790000	76.0700	76.9000	-2.818%	224,675	-25.085%
2025-06-16	80.1600	83.690000	78.8000	79.1300	+1.176%	310,033	-27.196%
2025-06-13	78.2800	80.440000	75.7200	78.2100	-3.158%	333,106	-26.339%
2025-06-12	80.2100	83.000000	80.0400	80.7600	-1.151%	239,875	-28.665%
2025-06-11	79.0400	83.110000	78.8100	81.7000	+4.369%	360,122	-29.486%
2025-06-10	81.5400	81.900000	77.9600	78.2800	-3.667%	366,226	-26.405%
2025-06-09	79.9700	84.570000	79.5000	81.2600	+3.135%	374,084	-29.104%
2025-06-06	76.3100	79.500000	74.6200	78.7900	+4.496%	336,688	-26.882%
2025-06-05	77.1700	78.990000	75.3500	75.4000	-2.205%	588,760	-23.594%
2025-06-04	72.1600	78.200000	71.3400	77.1000	+6.198%	514,361	-25.279%
2025-06-03	66.8200	73.220000	66.0000	72.6000	+8.813%	339,649	-20.647%
2025-06-02	66.0000	66.930000	63.2400	66.7200	+0.999%	235,791	-13.654%
2025-05-30	65.0100	66.820000	64.6450	66.0600	+0.334%	174,056	-12.791%
2025-05-29	66.8300	67.620000	65.1700	65.8400	-0.333%	156,255	-12.500%
2025-05-28	66.0600	66.660000	64.7512	66.0600	-0.030%	135,141	-12.791%
2025-05-27	64.7300	67.620000	64.1100	66.0800	+4.922%	171,115	-12.818%
2025-05-23	62.0000	63.730000	61.6900	62.9800	-0.584%	176,882	-8.527%
2025-05-22	63.4200	65.360000	63.2300	63.3500	-0.205%	173,093	-9.061%
2025-05-21	64.5900	65.820000	62.8600	63.4800	-3.069%	205,241	-9.247%
2025-05-20	65.8100	66.340000	64.7300	65.4900	-1.266%	231,222	-12.032%
2025-05-19	65.0100	66.995000	64.7200	66.3300	-1.937%	247,051	-13.146%
2025-05-16	67.1400	67.990000	65.9500	67.6400	+0.820%	239,138	-14.829%
2025-05-15	69.6800	69.730000	64.4529	67.0900	-4.116%	337,161	-14.130%
2025-05-14	67.1100	70.420000	66.3700	69.9700	+4.262%	255,770	-17.665%
2025-05-13	67.1100	68.390000	66.7900	67.1100	+0.434%	226,635	-14.156%
2025-05-12	65.0000	68.730000	64.2400	66.8200	+9.130%	336,230	-13.783%
2025-05-09	60.6300	62.080000	59.4850	61.2300	+1.140%	313,739	-5.912%
2025-05-08	61.5500	61.735000	60.1750	60.5400	+0.132%	141,016	-4.840%
2025-05-07	61.2800	62.377100	59.8800	60.4600	-1.031%	292,469	-4.714%
2025-05-06	60.2800	61.630000	59.0669	61.0900	+0.312%	146,696	-5.697%
2025-05-05	60.9800	62.710000	60.5300	60.9000	-0.992%	192,405	-5.402%
2025-05-02	60.9300	62.905000	60.7300	61.5100	+2.791%	229,317	-6.340%
2025-05-01	59.1100	61.280500	58.8500	59.8400	+1.630%	229,126	-3.727%
2025-04-30	58.1500	59.545000	56.6700	58.8800	-1.324%	271,967	-2.157%
2025-04-29	60.6600	61.000000	59.3100	59.6700	-1.632%	148,716	-3.452%
2025-04-28	62.7500	63.500000	58.3200	60.6600	-3.454%	252,851	-5.028%
2025-04-25	60.6600	62.930000	59.8800	62.8300	+2.899%	191,612	-8.308%
2025-04-24	61.3000	61.500000	59.0550	61.0600	-0.375%	243,473	-5.650%
2025-04-23	62.1800	63.400000	59.1800	61.2900	+4.058%	327,067	-6.004%
2025-04-22	59.0200	60.530000	57.8300	58.9000	+0.822%	299,744	-2.190%
2025-04-21	57.9100	59.000000	56.0000	58.4200	-0.137%	311,827	-1.387%
2025-04-17	55.3300	58.930000	55.3300	58.5000	+5.729%	411,321	-1.521%
2025-04-16	53.0000	57.205000	53.0000	55.3300	+2.482%	422,008	+4.121%
2025-04-15	51.9200	54.495000	51.8100	53.9900	+3.987%	301,245	+6.705%
2025-04-14	50.8100	52.390000	49.4900	51.9200	+5.400%	403,226	+10.959%
2025-04-11	50.5200	50.580000	45.7050	49.2600	-3.241%	308,704	+16.951%
2025-04-10	51.0100	52.105000	49.0100	50.9100	-6.707%	425,178	+13.160%
2025-04-09	40.5000	57.840000	40.5000	54.5700	+31.621%	904,559	+5.571%
2025-04-08	46.7900	47.360000	40.6400	41.4600	-4.338%	716,313	+38.953%
2025-04-07	40.9100	48.227300	40.2400	43.3400	-0.619%	611,878	+32.926%
2025-04-04	44.7100	45.056000	40.0300	43.6100	-8.035%	635,322	+32.103%
2025-04-03	50.0000	50.575000	45.2400	47.4200	-11.612%	587,055	+21.489%
2025-04-02	51.8400	53.970000	51.1790	53.6500	+1.725%	229,816	+7.381%
2025-04-01	51.0000	52.770000	50.6150	52.7400	+3.008%	268,365	+9.234%
2025-03-31	50.1000	52.770000	47.4600	51.2000	-0.775%	259,250	+12.520%
2025-03-28	54.2000	54.265000	51.3200	51.6000	-5.077%	231,733	+11.647%
2025-03-27	53.9600	55.125000	53.0000	54.3600	-0.092%	335,896	+5.979%
2025-03-26	58.0000	58.470000	53.8800	54.4100	-7.118%	299,419	+5.881%
2025-03-25	62.0300	62.950000	58.0300	58.5800	-5.164%	341,684	-1.656%
2025-03-24	57.1000	62.010000	57.1000	61.7700	+12.044%	312,196	-6.735%
2025-03-21	52.7000	55.160000	52.3300	55.1300	+2.720%	266,516	+4.498%
2025-03-20	52.8600	55.725000	52.3750	53.6700	+0.562%	210,294	+7.341%
2025-03-19	51.9000	53.930000	51.3500	53.3700	+2.674%	216,499	+7.945%
2025-03-18	52.0000	53.180000	51.4100	51.9800	-0.707%	351,466	+10.831%
2025-03-17	50.5500	52.780000	50.3300	52.3500	+3.561%	278,220	+10.048%
2025-03-14	51.5100	51.840000	49.6120	50.5500	+1.181%	298,480	+13.966%
2025-03-13	54.7200	54.870000	49.6000	49.9600	-8.077%	494,477	+15.312%
2025-03-12	55.1400	57.203100	53.7900	54.3500	+0.891%	380,569	+5.998%
2025-03-11	57.7500	58.300000	53.5000	53.8700	-6.832%	280,765	+6.943%
2025-03-10	57.0700	59.760000	55.5988	57.8200	-0.857%	265,453	-0.363%
2025-03-07	56.0300	58.530000	54.2400	58.3200	+3.735%	251,965	-1.217%
2025-03-06	58.8800	60.480000	56.1300	56.2200	-6.704%	363,784	+2.472%
2025-03-05	60.6300	61.485000	57.9080	60.2600	-0.758%	283,790	-4.398%
2025-03-04	59.3900	62.230000	57.1900	60.7200	+0.165%	320,559	-5.122%
2025-03-03	62.5800	63.815000	60.5100	60.6200	-2.540%	236,057	-4.965%
2025-02-28	62.5200	65.000000	61.2400	62.2000	-0.766%	342,148	-7.379%
2025-02-27	65.5400	67.520000	62.6600	62.6800	-4.509%	261,109	-8.089%
2025-02-26	67.8100	68.450000	65.4400	65.6400	-1.737%	207,110	-12.233%
2025-02-25	63.0300	68.700000	62.3900	66.8000	+3.230%	525,500	-13.757%
2025-02-24	70.0700	70.070000	64.5900	64.7100	-7.359%	360,804	-10.972%
2025-02-21	76.3500	77.100000	68.7050	69.8500	-5.659%	258,636	-17.523%
2025-02-20	78.0000	78.000000	73.1200	74.0400	-5.053%	152,692	-22.191%
2025-02-19	83.6400	83.640000	76.6150	77.9800	-6.945%	212,546	-26.122%
2025-02-18	78.0000	83.800000	77.4400	83.8000	+8.213%	188,686	-31.253%
2025-02-14	76.4400	77.670000	74.0450	77.4400	+1.788%	309,262	-25.607%
2025-02-13	75.6500	76.415000	74.1900	76.0800	+2.299%	116,065	-24.277%
2025-02-12	71.5100	75.370000	71.5100	74.3700	+1.891%	194,265	-22.536%
2025-02-11	74.9300	75.312700	71.3550	72.9900	-3.834%	226,754	-21.071%
2025-02-10	73.8900	76.960000	73.6300	75.9000	+3.689%	227,064	-24.097%
2025-02-07	72.2600	75.440000	70.4300	73.2000	+1.526%	183,426	-21.298%
2025-02-06	74.8100	77.489900	69.6000	72.1000	-4.705%	431,845	-20.097%
2025-02-05	77.2700	78.840000	75.2300	75.6600	-2.084%	115,078	-23.857%
2025-02-04	78.0100	79.470000	76.8900	77.2700	-0.961%	119,973	-25.443%
2025-02-03	77.2500	81.700000	77.2500	78.0200	-2.475%	199,502	-26.160%
2025-01-31	81.4400	84.899900	78.6400	80.0000	-1.490%	180,709	-27.988%
2025-01-30	82.0900	83.200000	79.9000	81.2100	+0.445%	158,994	-29.060%
2025-01-29	77.8200	82.000000	77.2000	80.8500	+3.138%	133,658	-28.745%
2025-01-28	75.5100	78.619900	74.6300	78.3900	+4.062%	100,009	-26.508%
2025-01-27	75.0000	77.910000	73.4900	75.3300	-1.439%	122,595	-23.523%
2025-01-24	81.2300	81.850000	76.3900	76.4300	-5.909%	175,195	-24.624%
2025-01-23	77.2700	81.520000	77.2700	81.2300	+3.676%	165,236	-29.078%
2025-01-22	78.7100	79.980000	77.4950	78.3500	-0.495%	122,522	-26.471%
2025-01-21	75.2200	79.140000	74.8900	78.7400	+7.100%	169,520	-26.835%
2025-01-17	82.5700	82.570000	73.3400	73.5200	-9.257%	262,097	-21.640%
2025-01-16	82.5700	84.020000	81.0000	81.0200	-0.893%	158,331	-28.894%
2025-01-15	87.3500	87.720000	81.3000	81.7500	-2.470%	188,112	-29.529%
2025-01-14	84.4800	87.650000	81.0100	83.8200	-0.628%	131,787	-31.269%
2025-01-13	85.2800	86.622600	80.9900	84.3500	-3.677%	131,134	-31.701%
2025-01-10	88.1500	89.595600	82.3590	87.5700	-2.797%	243,070	-34.213%

.dark-mode .JyYSXY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JyYSXY{ color: #333333; background-color: white; border: 2px solid #333333; }KRUSKura Sushi USA, Inc. Class A Common Stockstock NASDAQ

KRUS
Kura Sushi USA, Inc. Class A Common Stock
stock NASDAQ