Skip to main content

Kura Sushi USA Inc Cl A (NQ: KRUS )

119.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 61.30 63.86 60.69 62.14 83,450 +1.71(+2.83%)
Jan 30, 2023 60.04 62.45 59.51 60.43 168,984 -1.11(-1.80%)
Jan 27, 2023 57.67 62.34 57.18 61.54 127,744 +3.94(+6.84%)
Jan 26, 2023 57.87 59.00 56.73 57.60 95,868 +0.13(+0.23%)
Jan 25, 2023 55.89 58.23 53.76 57.47 148,141 +0.95(+1.68%)
Jan 24, 2023 58.80 58.80 55.51 56.52 167,262 -1.56(-2.69%)
Jan 23, 2023 57.23 58.33 56.04 58.08 88,851 +0.89(+1.56%)
Jan 20, 2023 54.15 57.91 53.61 57.19 91,152 +3.99(+7.50%)
Jan 19, 2023 54.28 55.35 52.18 53.20 139,406 -1.75(-3.18%)
Jan 18, 2023 57.87 58.41 53.45 54.95 141,467 -2.52(-4.38%)
Jan 17, 2023 57.38 59.46 56.66 57.47 122,793 +0.01(+0.02%)
Jan 13, 2023 54.24 58.39 54.24 57.46 160,600 +3.13(+5.76%)
Jan 12, 2023 55.17 55.18 52.80 54.33 171,281 -0.75(-1.36%)
Jan 11, 2023 52.17 55.32 51.05 55.08 268,232 +3.86(+7.54%)
Jan 10, 2023 43.00 53.00 43.00 51.22 535,550 +8.20(+19.06%)
Jan 09, 2023 40.92 44.47 40.73 43.02 379,997 +3.14(+7.87%)
Jan 06, 2023 40.50 42.56 37.97 39.88 992,440 -8.51(-17.59%)
Jan 05, 2023 49.66 50.66 47.94 48.39 241,898 -1.81(-3.61%)
Jan 04, 2023 47.68 51.42 47.35 50.20 192,117 +2.90(+6.13%)
Jan 03, 2023 48.64 49.99 46.24 47.30 162,573 -0.38(-0.80%)
Dec 30, 2022 47.11 48.06 46.61 47.68 179,270 +0.40(+0.85%)
Dec 29, 2022 47.02 48.18 46.77 47.28 110,031 +0.33(+0.70%)
Dec 28, 2022 49.13 49.24 46.51 46.95 103,662 -2.27(-4.61%)
Dec 27, 2022 50.99 51.00 48.64 49.22 123,593 -1.85(-3.62%)
Dec 23, 2022 53.24 53.87 50.82 51.07 102,217 -2.39(-4.47%)
Dec 22, 2022 52.74 54.88 52.00 53.46 86,457 +0.37(+0.70%)
Dec 21, 2022 53.41 53.69 51.00 53.09 202,660 +0.25(+0.47%)
Dec 20, 2022 52.65 55.27 52.65 52.84 98,298 -0.57(-1.07%)
Dec 19, 2022 57.34 57.69 51.37 53.41 251,993 -3.92(-6.84%)
Dec 16, 2022 60.33 61.03 57.16 57.33 117,388 -3.99(-6.51%)
Dec 15, 2022 61.49 63.14 60.50 61.32 73,888 -1.17(-1.87%)
Dec 14, 2022 63.84 64.11 60.78 62.49 85,665 -0.98(-1.54%)
Dec 13, 2022 65.43 66.48 61.80 63.47 78,495 +0.71(+1.13%)
Dec 12, 2022 62.65 63.55 61.60 62.76 47,417 +0.23(+0.37%)
Dec 09, 2022 63.34 63.95 61.94 62.53 59,939 -1.75(-2.72%)
Dec 08, 2022 64.03 65.03 63.15 64.28 90,872 +0.98(+1.55%)
Dec 07, 2022 63.54 64.74 62.67 63.30 85,099 -0.34(-0.53%)
Dec 06, 2022 64.43 65.00 63.08 63.64 76,651 -0.30(-0.47%)
Dec 05, 2022 69.07 69.07 63.05 63.94 108,221 -5.34(-7.71%)
Dec 02, 2022 67.59 69.86 66.51 69.28 78,850 +0.03(+0.04%)
Dec 01, 2022 66.37 70.09 65.25 69.25 139,964 +3.55(+5.40%)
Nov 30, 2022 64.43 67.16 63.38 65.70 140,350 +1.89(+2.96%)
Nov 29, 2022 65.02 65.25 63.05 63.81 71,214 -1.21(-1.86%)
Nov 28, 2022 64.89 66.20 64.71 65.02 44,874 -0.43(-0.66%)
Nov 25, 2022 65.34 66.37 64.57 65.45 25,559 +0.28(+0.43%)
Nov 23, 2022 63.69 66.22 63.05 65.17 48,446 +1.71(+2.69%)
Nov 22, 2022 63.91 64.85 63.05 63.46 60,873 -1.13(-1.75%)
Nov 21, 2022 63.24 65.54 61.73 64.59 68,196 +1.21(+1.91%)
Nov 18, 2022 65.29 65.29 61.80 63.38 110,533 -0.16(-0.25%)
Nov 17, 2022 67.09 67.42 61.96 63.54 110,889 -4.77(-6.98%)
Nov 16, 2022 63.91 69.68 62.57 68.31 89,397 +3.72(+5.76%)
Nov 15, 2022 66.10 68.86 63.76 64.59 91,322 -0.93(-1.42%)
Nov 14, 2022 65.11 66.42 58.88 65.52 200,501 -0.30(-0.46%)
Nov 11, 2022 64.50 72.50 63.66 65.82 301,402 -5.77(-8.06%)
Nov 10, 2022 66.76 72.00 64.50 71.59 188,225 +7.70(+12.05%)
Nov 09, 2022 64.82 65.83 63.34 63.89 90,750 -1.11(-1.71%)
Nov 08, 2022 66.26 68.29 63.00 65.00 148,536 -1.23(-1.86%)
Nov 07, 2022 72.20 72.20 65.67 66.23 139,110 -6.00(-8.31%)
Nov 04, 2022 76.56 78.51 68.34 72.23 106,572 -2.79(-3.72%)
Nov 03, 2022 73.49 81.44 72.90 75.02 85,880 +1.23(+1.67%)
Nov 02, 2022 77.19 73.69 73.79 60,982 -3.39(-4.39%)
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.