Kura Sushi USA Inc (KRUS) Historical Stock Data
55.46 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KRUS is up 0.46% a day on average. There have been 14 days where Kura Sushi USA Inc closed green and 16 days where KRUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 54.13 | 55.46 | ↑$1.33 (2.46%) | 53.43 | 56.42 | 236.67K |
| 2025-12-23 | 54.15 | 53.82 | ↓$0.33 (-0.61%) | 53.00 | 54.51 | 271.52K |
| 2025-12-22 | 55.40 | 54.21 | ↓$1.19 (-2.15%) | 53.90 | 56.00 | 222.23K |
| 2025-12-19 | 55.36 | 55.40 | ↑$0.04 (0.07%) | 54.30 | 56.00 | 336.23K |
| 2025-12-18 | 53.12 | 55.29 | ↑$2.17 (4.09%) | 52.34 | 55.50 | 308.67K |
| 2025-12-17 | 51.94 | 52.34 | ↑$0.40 (0.77%) | 51.31 | 54.24 | 468.04K |
| 2025-12-16 | 52.00 | 51.97 | ↓$0.03 (-0.06%) | 51.56 | 52.80 | 356.62K |
| 2025-12-15 | 51.79 | 52.06 | ↑$0.27 (0.52%) | 51.32 | 53.75 | 434.47K |
| 2025-12-12 | 53.00 | 51.63 | ↓$1.37 (-2.58%) | 51.57 | 54.27 | 265.31K |
| 2025-12-11 | 53.77 | 52.82 | ↓$0.95 (-1.77%) | 52.70 | 55.41 | 212.99K |
| 2025-12-10 | 54.71 | 53.95 | ↓$0.76 (-1.39%) | 53.63 | 55.50 | 253.63K |
| 2025-12-09 | 53.50 | 54.71 | ↑$1.21 (2.26%) | 53.10 | 55.08 | 246.03K |
| 2025-12-08 | 54.23 | 53.61 | ↓$0.62 (-1.14%) | 52.69 | 54.91 | 282.35K |
| 2025-12-05 | 54.98 | 53.94 | ↓$1.04 (-1.89%) | 53.10 | 55.05 | 195.73K |
| 2025-12-04 | 51.35 | 54.94 | ↑$3.59 (6.99%) | 50.97 | 55.26 | 371.99K |
| 2025-12-03 | 50.08 | 51.60 | ↑$1.52 (3.04%) | 50.08 | 52.96 | 548.92K |
| 2025-12-02 | 49.62 | 50.13 | ↑$0.51 (1.03%) | 49.00 | 51.26 | 364.01K |
| 2025-12-01 | 48.42 | 49.05 | ↑$0.63 (1.30%) | 47.81 | 49.68 | 286.33K |
| 2025-11-28 | 49.53 | 49.13 | ↓$0.40 (-0.81%) | 48.17 | 49.78 | 193.67K |
| 2025-11-26 | 47.43 | 49.43 | ↑$2.00 (4.22%) | 47.43 | 50.65 | 594.60K |
| 2025-11-25 | 44.68 | 47.27 | ↑$2.59 (5.80%) | 44.63 | 47.45 | 250.77K |
| 2025-11-24 | 45.46 | 44.49 | ↓$0.97 (-2.13%) | 44.14 | 46.06 | 232.13K |
| 2025-11-21 | 42.74 | 45.45 | ↑$2.71 (6.34%) | 42.67 | 46.12 | 276.65K |
| 2025-11-20 | 45.10 | 42.68 | ↓$2.43 (-5.38%) | 42.62 | 46.15 | 452.96K |
| 2025-11-19 | 46.05 | 44.91 | ↓$1.14 (-2.48%) | 44.81 | 46.62 | 271.56K |
| 2025-11-18 | 44.48 | 46.09 | ↑$1.61 (3.62%) | 44.19 | 46.63 | 270.08K |
| 2025-11-17 | 45.61 | 44.64 | ↓$0.97 (-2.13%) | 44.39 | 46.59 | 501.37K |
| 2025-11-14 | 46.92 | 45.49 | ↓$1.43 (-3.05%) | 45.00 | 46.97 | 515.59K |
| 2025-11-13 | 47.82 | 47.66 | ↓$0.16 (-0.33%) | 46.39 | 48.76 | 328.43K |
| 2025-11-12 | 47.95 | 47.61 | ↓$0.34 (-0.70%) | 45.79 | 48.10 | 460.93K |
Create an account or log in to view more rows.
$KRUS run it!
$KRUS gap it slap it ask it !
$KRUS strong move here
$KRUS it's true....
$KRUS Many many bears
$KRUS death cross will complete today
$KRUS buy the dip were blasting off
$KRUS headed back to all time highs shortly
$KRUS the FOMO will be epic
$KRUS Buying more