Kura Sushi USA Inc (KRUS) Historical Stock Data
113.96 ↑4.65 (4.25%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KRUS is up 0.35% a day on average. There have been 12 days where Kura Sushi USA Inc closed green and 18 days where KRUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 110.49 | 113.96 | ↑$3.47 (3.14%) | 110.49 | 114.01 | 66.47K |
| 2024-04-25 | 107.25 | 109.31 | ↑$2.06 (1.92%) | 105.53 | 110.86 | 89.75K |
| 2024-04-24 | 110.06 | 109.00 | ↓$1.06 (-0.96%) | 108.42 | 112.35 | 84.14K |
| 2024-04-23 | 109.93 | 111.76 | ↑$1.83 (1.66%) | 109.93 | 112.71 | 52.78K |
| 2024-04-22 | 108.22 | 109.88 | ↑$1.66 (1.53%) | 106.54 | 110.38 | 97.46K |
| 2024-04-19 | 108.31 | 107.98 | ↓$0.33 (-0.30%) | 107.08 | 109.59 | 112.61K |
| 2024-04-18 | 109.90 | 109.04 | ↓$0.86 (-0.78%) | 108.28 | 111.90 | 108.10K |
| 2024-04-17 | 110.79 | 110.00 | ↓$0.79 (-0.71%) | 109.78 | 113.00 | 113.73K |
| 2024-04-16 | 108.66 | 110.18 | ↑$1.52 (1.40%) | 107.48 | 111.56 | 127.92K |
| 2024-04-15 | 110.66 | 110.05 | ↓$0.61 (-0.55%) | 109.33 | 111.82 | 133.66K |
| 2024-04-12 | 112.07 | 110.66 | ↓$1.41 (-1.26%) | 109.43 | 113.00 | 85.06K |
| 2024-04-11 | 113.91 | 113.06 | ↓$0.85 (-0.75%) | 111.10 | 115.00 | 127.58K |
| 2024-04-10 | 109.98 | 113.80 | ↑$3.82 (3.47%) | 109.98 | 116.14 | 223.73K |
| 2024-04-09 | 114.25 | 115.70 | ↑$1.45 (1.27%) | 114.09 | 119.37 | 241.19K |
| 2024-04-08 | 109.95 | 114.51 | ↑$4.56 (4.15%) | 109.03 | 116.31 | 212.60K |
| 2024-04-05 | 111.01 | 110.05 | ↓$0.96 (-0.86%) | 109.00 | 116.47 | 610.69K |
| 2024-04-04 | 105.00 | 103.85 | ↓$1.15 (-1.10%) | 101.57 | 105.12 | 303.13K |
| 2024-04-03 | 107.24 | 104.16 | ↓$3.08 (-2.87%) | 101.15 | 107.29 | 176.79K |
| 2024-04-02 | 112.35 | 107.50 | ↓$4.85 (-4.32%) | 106.42 | 112.35 | 161.74K |
| 2024-04-01 | 117.40 | 111.37 | ↓$6.03 (-5.14%) | 109.19 | 117.40 | 210.57K |
| 2024-03-28 | 120.43 | 115.16 | ↓$5.27 (-4.38%) | 114.19 | 122.81 | 171.79K |
| 2024-03-27 | 113.74 | 119.98 | ↑$6.24 (5.49%) | 113.74 | 122.41 | 149.05K |
| 2024-03-26 | 116.88 | 112.10 | ↓$4.78 (-4.09%) | 112.01 | 118.96 | 102.88K |
| 2024-03-25 | 116.39 | 115.79 | ↓$0.60 (-0.52%) | 114.57 | 119.00 | 107.30K |
| 2024-03-22 | 108.07 | 115.62 | ↑$7.55 (6.99%) | 107.10 | 117.55 | 142.89K |
| 2024-03-21 | 108.93 | 107.08 | ↓$1.85 (-1.70%) | 105.88 | 111.36 | 121.70K |
| 2024-03-20 | 110.20 | 108.33 | ↓$1.87 (-1.70%) | 107.25 | 111.82 | 93.51K |
| 2024-03-19 | 99.77 | 110.09 | ↑$10.32 (10.34%) | 99.77 | 110.71 | 225.31K |
| 2024-03-18 | 101.79 | 100.88 | ↓$0.91 (-0.89%) | 98.02 | 102.11 | 56.25K |
| 2024-03-15 | 98.29 | 100.18 | ↑$1.89 (1.92%) | 98.15 | 102.56 | 74.10K |
Create an account or log in to view more rows.
$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
$KRUS Ride this train. You won't regret.
$KRUS bear trap
$KRUS LFFGG
$KRUS who else excited??
$KRUS hold