Kura Sushi USA Inc (KRUS) Historical Stock Data
62.36 ↑0.58 (0.94%)
As of Market Close on February 6th, 2023.
Historical Data
In the past 30 trading days, KRUS is up 1.12% a day on average. There have been 18 days where Kura Sushi USA Inc closed green and 12 days where KRUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 61.58 | 62.36 | ↑$0.78 (1.27%) | 61.09 | 63.03 | 97.16K |
| 2023-02-03 | 61.18 | 61.78 | ↑$0.60 (0.98%) | 60.48 | 63.44 | 150.33K |
| 2023-02-02 | 62.03 | 62.18 | ↑$0.15 (0.24%) | 61.57 | 64.35 | 132.43K |
| 2023-02-01 | 62.06 | 61.89 | ↓$0.17 (-0.27%) | 59.59 | 62.60 | 147.14K |
| 2023-01-31 | 61.30 | 62.14 | ↑$0.84 (1.37%) | 60.69 | 63.79 | 82.21K |
| 2023-01-30 | 60.04 | 60.43 | ↑$0.39 (0.65%) | 59.52 | 62.45 | 167.03K |
| 2023-01-27 | 57.67 | 61.54 | ↑$3.87 (6.71%) | 57.18 | 62.34 | 127.74K |
| 2023-01-26 | 57.87 | 57.60 | ↓$0.27 (-0.47%) | 56.75 | 59.00 | 95.87K |
| 2023-01-25 | 55.89 | 57.47 | ↑$1.58 (2.83%) | 53.76 | 58.21 | 148.14K |
| 2023-01-24 | 58.80 | 56.52 | ↓$2.28 (-3.88%) | 55.51 | 58.80 | 167.26K |
| 2023-01-23 | 57.23 | 58.08 | ↑$0.85 (1.49%) | 56.04 | 58.33 | 88.85K |
| 2023-01-20 | 54.15 | 57.19 | ↑$3.04 (5.61%) | 53.61 | 57.91 | 91.15K |
| 2023-01-19 | 54.28 | 53.20 | ↓$1.08 (-1.99%) | 52.18 | 55.36 | 139.41K |
| 2023-01-18 | 57.87 | 54.95 | ↓$2.92 (-5.05%) | 53.46 | 58.40 | 141.47K |
| 2023-01-17 | 57.38 | 57.47 | ↑$0.09 (0.16%) | 56.66 | 59.24 | 121.62K |
| 2023-01-13 | 54.24 | 57.46 | ↑$3.22 (5.94%) | 54.24 | 58.39 | 160.58K |
| 2023-01-12 | 55.17 | 54.33 | ↓$0.84 (-1.52%) | 52.84 | 55.18 | 170.46K |
| 2023-01-11 | 52.17 | 55.08 | ↑$2.91 (5.58%) | 51.05 | 55.32 | 268.23K |
| 2023-01-10 | 43.00 | 51.22 | ↑$8.22 (19.12%) | 43.00 | 53.00 | 535.47K |
| 2023-01-09 | 40.92 | 43.02 | ↑$2.10 (5.13%) | 40.73 | 44.47 | 380K |
| 2023-01-06 | 40.50 | 39.88 | ↓$0.62 (-1.53%) | 37.98 | 42.56 | 0.99M |
| 2023-01-05 | 49.66 | 48.39 | ↓$1.27 (-2.56%) | 48.01 | 50.67 | 203.38K |
| 2023-01-04 | 47.68 | 50.20 | ↑$2.52 (5.29%) | 47.63 | 51.43 | 191.29K |
| 2023-01-03 | 48.64 | 47.30 | ↓$1.34 (-2.75%) | 46.24 | 49.99 | 161.69K |
| 2022-12-30 | 47.11 | 47.68 | ↑$0.57 (1.21%) | 46.61 | 48.06 | 179.16K |
| 2022-12-29 | 47.02 | 47.28 | ↑$0.26 (0.55%) | 46.77 | 48.18 | 109.37K |
| 2022-12-28 | 49.13 | 46.95 | ↓$2.18 (-4.44%) | 46.51 | 49.24 | 103.66K |
| 2022-12-27 | 50.99 | 49.22 | ↓$1.77 (-3.47%) | 48.64 | 51.00 | 123.44K |
| 2022-12-23 | 53.24 | 51.07 | ↓$2.17 (-4.08%) | 50.84 | 53.87 | 102.04K |
| 2022-12-22 | 52.74 | 53.46 | ↑$0.72 (1.37%) | 52.00 | 54.88 | 86.46K |
Create an account or log in to view more rows.
$KRUS great sale!!!! Buy buy buy
$KRUS futes cooperating!
$KRUS The United States stock market is going to crash.
$KRUS Longs will be rewarded handsomely
$KRUS Hold on to your Butts.
$KRUS love cooking these little bears on here
$KRUS Don't like that...
$KRUS this market love evrry dips let’s see
$KRUS eyeing for a scalp
$KRUS Markets about as efficient as a retirement home