Kura Sushi USA, Inc. - Class A Common Stock (KRUS)

71.19
+0.76 (1.08%)
NASDAQ · Last Trade: Mar 3rd, 1:58 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kura Sushi USA, Inc. - Class A Common Stock (KRUS)

DateOpenHighLowCloseVolumeAdjusted Close
3/02/202668.6471.7667.3671.19189,38071.19
2/27/202668.9870.4568.1070.43112,15270.43
2/26/202670.0772.0868.8170.97146,70770.97
2/25/202669.0871.8367.6469.69134,47669.69
2/24/202670.7070.8967.6068.15184,92368.15
2/23/202671.6371.9469.0071.14195,52871.14
2/20/202669.1073.0668.7171.97220,02871.97
2/19/202669.2271.3668.0069.93141,04869.93
2/18/202669.0073.0969.0069.76273,84069.76
2/17/202668.4669.8866.4069.88158,10069.88
2/13/202671.8872.2866.0667.98284,45967.98
2/12/202673.2274.4470.2270.82272,51570.82
2/11/202674.9075.4872.2373.07354,80773.07
2/10/202675.9576.2173.2374.46259,43674.46
2/09/202679.2779.2774.0176.80225,97376.80
2/06/202674.8980.8474.8979.29364,08579.29
2/05/202676.3577.5073.0074.60348,07174.60
2/04/202672.2777.0472.1376.79399,26476.79
2/03/202669.3572.4068.9771.80249,36871.80
2/02/202666.7369.9065.8769.29306,24869.29
1/30/202668.6270.0065.6866.81232,53966.81
1/29/202668.8870.5967.6768.82207,53768.82
1/28/202669.0070.1467.5368.05228,08968.05
1/27/202668.2869.4066.2768.70278,97368.70
1/26/202669.1569.8866.7868.65315,93168.65
1/23/202671.0272.5568.4469.88234,80469.88
1/22/202673.7075.0571.0871.83224,62871.83
1/21/202673.3075.9270.4873.58255,22173.58
1/20/202673.3177.0072.7173.74372,69673.74
1/16/202674.8676.0071.2975.39372,64975.39
1/15/202673.7075.1472.0073.84247,81873.84
1/14/202671.4473.9969.9173.71276,63673.71
1/13/202669.7172.6969.0572.05383,34672.05
1/12/202668.3270.8366.6270.14475,89870.14
1/09/202664.6669.5463.7669.18532,21769.18
1/08/202653.7066.0053.5064.931,034,73164.93
1/07/202658.7659.4955.3455.64622,76455.64
1/06/202657.4960.3356.7858.83431,34758.83
1/05/202654.4459.6054.2657.05426,58657.05
1/02/202652.5454.9852.2854.23303,74454.23
12/31/202551.4952.4550.7352.33271,66852.33
12/30/202554.8855.1550.7451.44358,40551.44
12/29/202556.2056.2154.0155.27304,78455.27
12/26/202555.4456.6254.6156.44252,72256.44
12/24/202554.1356.4253.4255.46236,67455.46
12/23/202554.1554.5153.0053.82271,51853.82
12/22/202555.4056.0053.9054.21222,22754.21
12/19/202555.3656.0054.3055.40336,22655.40
12/18/202553.1255.5052.3455.29308,36355.29
12/17/202551.9454.2451.3152.34479,34052.34
12/16/202552.0052.8051.5651.97356,61451.97
12/15/202551.7953.7451.3252.06434,44352.06
12/12/202553.0054.2751.5751.63265,30651.63
12/11/202553.7755.4152.7052.82212,98552.82
12/10/202554.7155.5053.6353.95253,62853.95
12/09/202553.5055.0853.1054.71246,02054.71
12/08/202554.2354.9152.6953.61266,44453.61
12/05/202554.9855.0553.1053.94195,73353.94
12/04/202551.3555.2650.9754.94371,86354.94
12/03/202550.0852.9550.0851.60548,92351.60