Skip to main content

Kura Sushi USA Inc Cl A (NQ: KRUS )

54.78 -0.25 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 56.43 58.17 54.65 54.78 246,483 -0.25(-0.45%)
Jul 11, 2024 50.23 56.64 50.12 55.03 539,226 +5.96(+12.15%)
Jul 10, 2024 56.03 56.76 49.01 49.07 1,006,780 -9.40(-16.08%)
Jul 09, 2024 62.00 62.42 57.50 58.47 398,370 -3.49(-5.63%)
Jul 08, 2024 60.04 62.28 58.96 61.96 293,005 +2.83(+4.79%)
Jul 05, 2024 61.00 61.08 58.10 59.13 177,231 -1.48(-2.44%)
Jul 03, 2024 61.61 61.98 60.05 60.61 156,933 -0.57(-0.93%)
Jul 02, 2024 60.66 62.69 60.25 61.18 253,481 +0.78(+1.29%)
Jul 01, 2024 63.45 63.80 60.23 60.40 332,233 -2.69(-4.26%)
Jun 28, 2024 68.52 68.95 60.19 63.09 1,426,100 -19.30(-23.43%)
Jun 27, 2024 83.95 84.11 80.97 82.39 131,935 -1.43(-1.71%)
Jun 26, 2024 83.41 83.88 81.70 83.82 116,913 +0.43(+0.52%)
Jun 25, 2024 86.00 86.88 82.97 83.39 154,801 -2.82(-3.27%)
Jun 24, 2024 87.60 87.60 85.02 86.21 119,318 -1.82(-2.07%)
Jun 21, 2024 88.02 90.02 85.14 88.03 201,157 -0.21(-0.24%)
Jun 20, 2024 87.31 90.92 86.90 88.24 158,471 +1.46(+1.68%)
Jun 18, 2024 83.66 89.25 83.66 86.78 164,056 +3.32(+3.98%)
Jun 17, 2024 82.83 84.24 80.22 83.46 129,579 +0.76(+0.92%)
Jun 14, 2024 82.47 82.95 80.42 82.70 161,351 -0.01(-0.01%)
Jun 13, 2024 85.88 85.88 81.13 82.71 176,275 -2.71(-3.17%)
Jun 12, 2024 85.00 86.78 83.96 85.42 111,139 +2.16(+2.59%)
Jun 11, 2024 88.97 89.00 83.15 83.26 210,194 -6.14(-6.87%)
Jun 10, 2024 87.35 91.06 87.35 89.40 268,634 +1.56(+1.78%)
Jun 07, 2024 92.65 94.66 87.83 87.84 439,003 -6.35(-6.74%)
Jun 06, 2024 100.03 100.05 93.92 94.19 108,256 -6.43(-6.39%)
Jun 05, 2024 98.21 103.62 96.51 100.62 98,031 +3.32(+3.41%)
Jun 04, 2024 96.50 97.73 96.11 97.30 66,298 +0.27(+0.28%)
Jun 03, 2024 100.01 100.01 95.59 97.03 144,189 -2.88(-2.88%)
May 31, 2024 100.08 101.05 96.93 99.91 96,605 +0.40(+0.40%)
May 30, 2024 98.33 100.60 97.50 99.51 90,596 +0.88(+0.89%)
May 29, 2024 96.09 99.92 95.16 98.63 80,858 +1.62(+1.67%)
May 28, 2024 97.01 97.96 96.11 97.01 102,594 +0.92(+0.96%)
May 24, 2024 96.37 98.09 94.83 96.09 73,870 +0.85(+0.89%)
May 23, 2024 97.56 97.56 94.39 95.24 111,506 -1.76(-1.81%)
May 22, 2024 100.36 100.50 96.56 97.00 135,511 -2.37(-2.39%)
May 21, 2024 102.41 103.02 97.91 99.37 175,897 -4.48(-4.31%)
May 20, 2024 111.69 112.61 103.23 103.85 133,686 -7.61(-6.83%)
May 17, 2024 116.09 116.09 110.08 111.46 98,173 -4.62(-3.98%)
May 16, 2024 106.59 117.76 105.76 116.08 219,819 +9.39(+8.80%)
May 15, 2024 106.14 107.60 102.51 106.69 99,520 +1.82(+1.74%)
May 14, 2024 106.99 109.79 104.52 104.87 204,779 -1.42(-1.34%)
May 13, 2024 112.03 121.99 106.26 106.29 186,009 -5.61(-5.01%)
May 10, 2024 107.53 112.97 107.53 111.90 186,208 +5.75(+5.42%)
May 09, 2024 105.40 108.22 104.44 106.15 65,116 +1.63(+1.56%)
May 08, 2024 106.00 107.08 102.39 104.52 70,315 -2.31(-2.16%)
May 07, 2024 106.30 107.76 104.49 106.83 59,778 +0.53(+0.50%)
May 06, 2024 105.44 107.93 105.44 106.30 75,834 +0.38(+0.36%)
May 03, 2024 108.50 109.48 105.33 105.92 87,451 -0.29(-0.27%)
May 02, 2024 103.77 107.19 102.89 106.21 105,664 +3.71(+3.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.