KRUS
KURA SUSHI USA-A (KRUS)
NASDAQ
$31.56+$0.12 (+0.38%)
Price as of Oct 23, 2026 7:41 PM EDT
  • $383.7M
    Market Cap
  • -51.24%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    -15.48%
    Low Price$31.44
    High Price$41.53
  • 3 Months
    -30.26%
    Low Price$31.44
    High Price$53.14
  • 1 Year
    -51.24%
    Low Price$31.44
    High Price$79.29
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
33.95
34.12
31.40
31.44
-8.63%
262,020
10/22/2026
34.34
35.25
34.02
34.41
-1.01%
168,093
10/21/2026
37.44
37.59
34.63
34.76
-6.93%
203,449
10/20/2026
38.08
38.70
37.13
37.35
-1.53%
189,902
10/19/2026
37.99
38.41
37.50
37.93
-0.47%
224,926
10/16/2026
39.48
40.17
37.96
38.11
-2.58%
149,663
10/15/2026
38.72
39.99
38.63
39.12
+2.44%
173,409
10/14/2026
38.67
38.70
37.69
38.19
-2.48%
130,115
10/13/2026
38.22
39.29
38.18
39.16
+2.73%
141,121
10/12/2026
39.94
40.34
37.90
38.12
-5.95%
156,170
10/09/2026
39.87
40.74
39.63
40.53
+1.50%
158,578
10/08/2026
39.76
40.07
38.89
39.93
-0.05%
205,109
10/07/2026
39.53
40.66
39.26
39.95
-0.27%
123,411
10/06/2026
40.62
40.98
38.70
40.06
-0.77%
439,004
10/05/2026
41.77
41.77
39.33
40.37
-2.79%
389,815
10/02/2026
41.94
41.99
40.34
41.53
+0.34%
220,594
10/01/2026
40.93
41.59
40.63
41.39
+1.42%
257,455
09/30/2026
39.17
41.41
38.59
40.81
+4.19%
384,631
09/29/2026
38.93
39.88
38.72
39.17
+0.90%
206,346
09/28/2026
38.88
40.28
38.10
38.82
-0.23%
217,982
09/25/2026
39.24
39.42
37.03
38.91
0.00%
303,314
09/24/2026
37.11
39.05
36.77
38.91
+4.60%
266,338
09/23/2026
37.49
37.71
36.29
37.20
-0.40%
184,338
09/22/2026
36.71
38.09
36.11
37.35
+4.53%
339,763
09/21/2026
35.27
35.81
34.53
35.73
+2.82%
207,757
09/18/2026
34.04
34.98
33.97
34.75
+0.67%
307,244
09/17/2026
35.98
36.56
34.52
34.52
-2.43%
275,188
09/16/2026
35.51
36.25
35.03
35.38
-0.28%
393,584
09/15/2026
41.01
41.05
35.19
35.48
-14.01%
526,996
09/14/2026
40.80
41.94
40.64
41.26
+1.13%
139,845
09/11/2026
41.44
41.89
40.67
40.80
-0.80%
195,145
09/10/2026
42.00
42.23
40.99
41.13
-2.23%
189,042
09/09/2026
44.10
44.10
42.02
42.07
-5.15%
259,373
09/08/2026
44.11
45.88
44.00
44.36
+0.33%
154,961
09/04/2026
43.50
44.88
43.00
44.21
+1.63%
234,635
09/03/2026
45.58
45.58
42.81
43.50
-3.14%
219,956
09/02/2026
44.24
45.81
44.24
44.91
+1.65%
150,541
09/01/2026
45.24
46.00
44.00
44.18
-3.24%
171,633
08/31/2026
47.11
47.28
44.88
45.66
-3.79%
193,108
08/28/2026
46.59
47.82
46.52
47.46
+2.57%
153,598
08/27/2026
47.41
48.00
45.85
46.27
-2.07%
195,871
08/26/2026
47.02
48.66
46.60
47.25
+0.49%
139,540
08/25/2026
50.00
50.00
46.90
47.02
-5.24%
172,251
08/24/2026
48.76
49.75
48.50
49.62
+2.65%
151,343
08/21/2026
48.75
48.90
47.38
48.34
-0.80%
151,611
08/20/2026
49.44
49.65
48.37
48.73
-2.91%
114,238
08/19/2026
50.10
52.22
50.02
50.19
+0.10%
128,987
08/18/2026
50.54
51.80
49.99
50.14
-0.95%
127,484
08/17/2026
52.23
52.59
50.58
50.62
-4.42%
138,058
08/14/2026
52.99
53.88
52.80
52.96
-0.34%
142,171
08/13/2026
52.40
53.25
51.30
53.14
+1.35%
200,580
08/12/2026
49.62
52.67
49.09
52.43
+6.13%
156,711
08/11/2026
48.84
49.46
48.42
49.40
+1.73%
113,293
08/10/2026
49.32
49.32
47.10
48.56
-0.55%
103,848
08/07/2026
48.60
49.34
47.92
48.83
+0.56%
125,233
08/06/2026
48.78
49.94
48.22
48.56
-1.36%
153,724
08/05/2026
48.75
49.88
48.36
49.23
+1.76%
168,860
08/04/2026
47.88
48.89
47.33
48.38
+1.32%
168,098
08/03/2026
46.30
47.87
46.30
47.75
+3.65%
138,915
07/31/2026
46.88
48.06
45.51
46.07
-1.41%
206,631
07/30/2026
48.00
48.00
46.26
46.73
-2.24%
205,703
07/29/2026
48.31
50.25
47.35
47.80
-0.42%
196,853
07/28/2026
46.98
48.69
45.92
48.00
+2.35%
196,424
07/27/2026
44.63
47.45
44.59
46.90
+6.18%
253,253
07/24/2026
45.04
45.64
44.00
44.17
-2.02%
240,769
07/23/2026
44.91
45.21
44.16
45.08
-1.01%
233,443
07/22/2026
45.61
46.27
44.87
45.54
-0.70%
226,117
07/21/2026
44.00
46.67
43.21
45.86
+3.33%
335,817
07/20/2026
46.71
47.21
43.40
44.38
-4.96%
421,385
07/17/2026
47.26
48.55
46.54
46.70
-1.72%
172,742
07/16/2026
47.63
48.75
47.02
47.51
-0.98%
235,770
07/15/2026
50.45
51.99
47.82
47.98
-5.92%
317,673
07/14/2026
51.59
51.59
50.24
51.00
-0.29%
316,875
07/13/2026
52.17
53.68
48.58
51.15
-0.97%
471,626
07/10/2026
52.34
52.86
50.48
51.65
-0.15%
335,586
07/09/2026
54.27
54.27
51.72
51.73
-2.98%
406,597
07/08/2026
47.06
54.39
47.06
53.32
+0.79%
948,382
07/07/2026
56.60
57.86
52.60
52.90
-5.72%
626,609
07/07/2026
$0.03 Earnings
07/06/2026
57.61
57.82
53.99
56.11
-2.60%
289,235
07/02/2026
58.03
59.53
56.05
57.61
-0.71%
420,730
07/01/2026
56.95
58.85
56.77
58.02
+0.80%
229,843
06/30/2026
59.13
59.13
57.07
57.56
-3.26%
257,961
06/29/2026
58.74
60.22
58.20
59.50
+0.64%
438,961
06/26/2026
54.62
60.40
54.62
59.12
+7.75%
723,725
06/25/2026
52.60
56.99
52.00
54.87
+4.24%
395,547
06/24/2026
47.53
52.84
47.28
52.64
+11.86%
398,967
06/23/2026
49.29
49.91
46.57
47.06
-4.70%
300,100
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