Kura Sushi USA Inc (KRUS) Historical Stock Data
119.98 ↑7.88 (7.03%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KRUS is up 0.38% 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 |
---|---|---|---|---|---|---|
2024-03-27 | 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 |
2024-03-14 | 100.96 | 98.68 | ↓$2.28 (-2.26%) | 97.09 | 102.00 | 55.80K |
2024-03-13 | 96.61 | 100.96 | ↑$4.35 (4.50%) | 96.38 | 101.90 | 71.68K |
2024-03-12 | 92.21 | 97.01 | ↑$4.80 (5.21%) | 90.92 | 97.55 | 63.87K |
2024-03-11 | 95.64 | 92.57 | ↓$3.07 (-3.21%) | 92.25 | 95.64 | 59.38K |
2024-03-08 | 94.04 | 95.88 | ↑$1.84 (1.96%) | 94.04 | 97.05 | 59.80K |
2024-03-07 | 92.95 | 92.55 | ↓$0.40 (-0.43%) | 92.47 | 93.94 | 28.90K |
2024-03-06 | 93.51 | 91.83 | ↓$1.68 (-1.80%) | 91.16 | 94.60 | 67.67K |
2024-03-05 | 93.95 | 93.51 | ↓$0.44 (-0.47%) | 92.33 | 95.92 | 68.97K |
2024-03-04 | 94.92 | 94.90 | ↓$0.02 (-0.02%) | 92.39 | 96.62 | 140.73K |
2024-03-01 | 95.49 | 95.25 | ↓$0.24 (-0.25%) | 94.57 | 96.94 | 53.37K |
2024-02-29 | 94.83 | 95.03 | ↑$0.20 (0.21%) | 93.66 | 96.00 | 59.32K |
2024-02-28 | 96.50 | 92.97 | ↓$3.53 (-3.66%) | 92.55 | 97.48 | 59.43K |
2024-02-27 | 95.32 | 97.68 | ↑$2.36 (2.48%) | 94.82 | 97.92 | 55.28K |
2024-02-26 | 98.33 | 94.88 | ↓$3.45 (-3.51%) | 94.65 | 99.71 | 70.07K |
2024-02-23 | 99.61 | 99.24 | ↓$0.37 (-0.37%) | 97.66 | 100.77 | 40.05K |
2024-02-22 | 99.33 | 99.69 | ↑$0.36 (0.36%) | 98.66 | 100.99 | 66.25K |
2024-02-21 | 98.63 | 98.28 | ↓$0.35 (-0.35%) | 97.00 | 100.02 | 83.03K |
2024-02-20 | 102.44 | 98.69 | ↓$3.75 (-3.66%) | 98.19 | 102.49 | 53.28K |
2024-02-16 | 102.85 | 103.07 | ↑$0.22 (0.21%) | 101.50 | 104.48 | 55.26K |
2024-02-15 | 99.82 | 103.49 | ↑$3.67 (3.68%) | 99.82 | 104.86 | 75.82K |
2024-02-14 | 102.65 | 99.49 | ↓$3.16 (-3.08%) | 98.30 | 102.65 | 72.60K |
Create an account or log in to view more rows.
$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
$KRUS Chill out and chill some more. It's all temporary.
$KRUS News Plz.....