KRUS
KURA SUSHI USA-A (KRUS)
NASDAQ
$48.35+$0.010 (+0.02%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $539.0M
    Market Cap
  • -39.71%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    +5.41%
    Low Price$44.17
    High Price$53.14
  • 3 Months
    -11.03%
    Low Price$44.15
    High Price$59.50
  • 1 Year
    -39.71%
    Low Price$42.68
    High Price$85.05
Date
Open
High
Low
Close
Change (%)
Volume
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
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