S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

KURA SUSHI USA-A (KRUS)

NASDAQ

$46.85-$2.53 (-5.12%)

Price as of Jun 23, 2026 5:16 PM EDT

$550.5M
Market Cap
-38.28%
1-Year Change
Restaurants
Industry

1 Month
-9.03%

Low Price$44.15

High Price$57.27
3 Months
-11.70%

Low Price$44.15

High Price$72.99
1 Year
-38.28%

Low Price$42.68

High Price$95.83

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	49.54	49.71	48.10	49.38	-0.48%	275,353
06/18/2026	49.87	51.25	49.53	49.62	+1.14%	274,363
06/17/2026	51.21	52.32	48.90	49.06	-4.44%	407,540
06/16/2026	50.05	55.22	50.00	51.34	+2.05%	852,326
06/15/2026	49.00	51.89	49.00	50.31	+2.72%	538,197
06/12/2026	46.88	49.26	46.83	48.98	+5.51%	561,255
06/11/2026	44.21	47.49	43.96	46.42	+4.55%	646,248
06/10/2026	44.29	46.20	44.29	44.40	+0.09%	452,765
06/09/2026	44.48	45.72	43.23	44.36	-0.89%	471,445
06/08/2026	45.88	46.82	44.67	44.76	-1.80%	483,232
06/05/2026	46.00	47.63	44.82	45.58	-0.42%	385,248
06/04/2026	44.66	46.83	44.41	45.77	+3.67%	499,050
06/03/2026	46.61	46.61	43.00	44.15	-5.28%	825,540
06/02/2026	51.00	51.08	45.61	46.61	-10.37%	637,355
06/01/2026	56.29	57.05	51.56	52.00	-7.46%	819,581
05/29/2026	57.27	58.15	56.19	56.19	-1.89%	177,494
05/28/2026	56.61	57.71	55.54	57.27	+1.17%	163,852
05/27/2026	56.00	58.83	55.60	56.61	+0.37%	246,350
05/26/2026	54.74	56.40	53.76	56.40	+3.91%	222,621
05/22/2026	54.34	55.29	53.29	54.28	-0.09%	182,325
05/21/2026	55.39	55.61	53.10	54.33	-1.67%	253,072
05/20/2026	53.85	55.32	52.48	55.25	+3.81%	262,004
05/19/2026	51.33	56.44	49.51	53.22	+4.21%	514,181
05/18/2026	52.98	54.29	50.62	51.07	+1.21%	334,129
05/15/2026	47.85	50.93	47.82	50.46	+4.75%	249,243
05/14/2026	50.34	51.50	48.11	48.17	-3.64%	308,460
05/13/2026	52.36	52.52	48.56	49.99	-5.20%	548,863
05/12/2026	55.69	56.15	52.33	52.73	-5.70%	281,998
05/11/2026	57.48	58.66	55.25	55.92	-2.41%	279,790
05/08/2026	56.31	57.93	55.23	57.30	+1.78%	144,124
05/07/2026	55.53	56.31	53.64	56.30	+1.22%	201,397
05/06/2026	56.19	56.99	54.42	55.62	+0.18%	146,728
05/05/2026	54.75	56.83	53.61	55.52	+2.76%	183,210
05/04/2026	56.10	58.31	54.00	54.03	-3.71%	191,545
05/01/2026	55.90	57.02	54.17	56.11	+1.89%	226,906
04/30/2026	54.61	56.27	54.44	55.07	+1.94%	180,642
04/29/2026	53.01	54.99	53.00	54.02	+0.86%	172,735
04/28/2026	55.45	55.70	53.25	53.56	-3.39%	304,052
04/27/2026	56.09	57.93	55.34	55.44	-2.08%	221,834
04/24/2026	57.23	57.95	56.30	56.62	-0.89%	390,362
04/23/2026	59.79	60.49	56.97	57.13	-4.45%	350,439
04/22/2026	59.96	64.20	58.57	59.79	-0.28%	212,303
04/21/2026	61.24	64.22	59.75	59.96	-1.77%	303,165
04/20/2026	59.39	61.64	58.96	61.04	+2.45%	351,159
04/17/2026	57.99	61.08	57.99	59.58	+4.93%	449,440
04/16/2026	60.50	62.68	55.69	56.78	-5.37%	529,204
04/15/2026	61.25	63.51	59.40	60.00	-1.27%	445,616
04/14/2026	56.38	61.14	55.27	60.77	+9.18%	690,392
04/13/2026	54.01	57.07	54.01	55.66	+0.72%	522,874
04/10/2026	57.92	58.98	53.58	55.26	-4.99%	511,025
04/09/2026	57.94	62.00	57.94	58.16	-3.08%	517,779
04/08/2026	70.11	73.90	59.38	60.01	-17.78%	1,414,665
04/07/2026	71.94	74.45	69.34	72.99	+0.54%	418,422
04/07/2026	-$0.04 Earnings
04/06/2026	68.13	74.81	68.13	72.60	+6.56%	566,720
04/02/2026	67.11	70.00	66.48	68.13	-1.80%	240,853
04/01/2026	70.80	71.46	68.44	69.38	-0.59%	141,355
03/31/2026	66.08	70.52	65.82	69.79	+7.20%	165,461
03/30/2026	66.16	67.83	64.32	65.10	-1.45%	318,196
03/27/2026	65.90	67.07	62.24	66.06	-1.40%	442,782
03/26/2026	66.14	68.34	65.47	67.00	+0.13%	245,588
03/25/2026	64.90	67.05	63.00	66.91	+4.25%	287,575
03/24/2026	59.62	65.51	59.62	64.18	+6.63%	436,655
03/23/2026	56.94	61.44	56.94	60.19	+7.64%	299,872
03/20/2026	58.50	58.97	55.48	55.92	-5.25%	237,027
03/19/2026	56.96	59.65	56.51	59.02	+2.32%	210,867
03/18/2026	58.59	59.14	57.18	57.68	-2.02%	186,569
03/17/2026	58.64	60.21	58.26	58.87	+1.69%	194,397
03/16/2026	58.45	58.99	56.84	57.89	+0.52%	318,465
03/13/2026	58.37	58.89	56.01	57.59	+1.39%	181,211
03/12/2026	57.66	58.45	56.34	56.80	-3.73%	582,001
03/11/2026	58.54	59.71	57.57	59.00	-0.42%	125,680
03/10/2026	60.35	62.06	58.17	59.25	-2.00%	176,337
03/09/2026	55.18	60.46	54.13	60.46	+4.84%	289,691
03/06/2026	63.47	63.47	56.60	57.67	-9.89%	373,404
03/05/2026	67.07	68.00	62.29	64.00	-4.86%	173,495
03/04/2026	69.41	69.46	67.00	67.27	-2.93%	163,611
03/03/2026	68.64	70.03	65.00	69.30	-2.65%	178,879
03/02/2026	68.64	71.76	67.36	71.19	+1.08%	189,379
02/27/2026	68.98	70.45	68.10	70.43	-0.76%	112,152
02/26/2026	70.07	72.08	68.82	70.97	+1.84%	146,706
02/25/2026	69.08	71.83	67.64	69.69	+2.26%	134,475
02/24/2026	70.70	70.89	67.60	68.15	-4.20%	184,922
02/23/2026	71.63	71.94	69.00	71.14	-1.15%	195,543
02/20/2026	69.10	73.06	68.71	71.97	+2.92%	220,028
02/19/2026	69.22	71.36	68.00	69.93	+0.24%	141,048
02/18/2026	69.00	73.09	69.00	69.76	-0.17%	273,840
02/17/2026	68.46	69.88	66.40	69.88	+2.79%	158,100
02/13/2026	71.88	72.28	66.06	67.98	-4.01%	284,459
02/12/2026	73.22	74.44	70.23	70.82	-3.08%	273,491
02/11/2026	74.90	75.48	72.23	73.07	-1.87%	354,807
02/10/2026	75.95	76.21	73.23	74.46	-3.05%	259,436
02/09/2026	79.27	79.27	74.01	76.80	-3.14%	225,993
02/06/2026	74.89	80.84	74.89	79.29	+6.29%	364,085
02/05/2026	76.35	77.50	73.00	74.60	-2.85%	348,171
02/04/2026	72.27	77.04	72.13	76.79	+6.95%	399,377
02/03/2026	69.35	72.40	68.97	71.80	+3.62%	249,368
02/02/2026	66.73	69.90	65.87	69.29	+3.71%	306,248
01/30/2026	68.62	70.00	65.68	66.81	-2.92%	232,539
01/29/2026	68.88	70.60	67.67	68.82	+1.13%	207,539