Skip to main content

Kura Sushi USA Inc Cl A (NQ: KRUS )

115.16 -4.82 (-4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 78.13 78.13 75.00 76.00 57,768 -2.13(-2.73%)
Dec 28, 2023 78.88 80.54 77.23 78.13 138,873 -0.87(-1.10%)
Dec 27, 2023 78.24 79.64 77.97 79.00 124,577 +1.86(+2.41%)
Dec 26, 2023 77.09 77.90 75.16 77.14 103,930 +0.14(+0.18%)
Dec 22, 2023 74.44 77.01 73.50 77.00 169,236 +3.40(+4.62%)
Dec 21, 2023 72.27 74.19 71.20 73.60 72,809 +3.09(+4.38%)
Dec 20, 2023 70.45 72.24 68.89 70.51 137,735 +0.09(+0.13%)
Dec 19, 2023 69.99 71.84 68.92 70.42 118,822 +1.13(+1.63%)
Dec 18, 2023 69.54 69.62 68.11 69.29 143,390 +0.30(+0.43%)
Dec 15, 2023 70.44 70.83 68.22 68.99 168,256 -1.01(-1.44%)
Dec 14, 2023 66.26 70.27 66.26 70.00 152,568 +4.74(+7.26%)
Dec 13, 2023 63.59 65.32 60.96 65.26 88,115 +1.33(+2.08%)
Dec 12, 2023 60.56 64.17 60.13 63.93 71,595 +3.37(+5.56%)
Dec 11, 2023 60.62 60.70 59.44 60.56 81,266 -0.08(-0.13%)
Dec 08, 2023 61.16 61.93 59.76 60.64 60,919 -0.52(-0.85%)
Dec 07, 2023 61.05 61.83 59.96 61.16 50,622 +0.37(+0.61%)
Dec 06, 2023 61.77 63.12 60.38 60.79 71,604 -0.34(-0.56%)
Dec 05, 2023 62.95 63.36 61.13 61.13 60,684 -1.90(-3.01%)
Dec 04, 2023 63.80 66.00 62.88 63.03 82,147 -1.13(-1.76%)
Dec 01, 2023 62.14 64.31 62.10 64.16 68,827 +1.68(+2.69%)
Nov 30, 2023 62.19 62.71 60.92 62.48 105,747 +0.29(+0.47%)
Nov 29, 2023 62.76 63.92 61.34 62.19 71,690 -0.23(-0.37%)
Nov 28, 2023 61.96 63.36 61.70 62.42 69,825 +0.31(+0.50%)
Nov 27, 2023 63.04 63.04 61.20 62.11 85,063 -0.73(-1.16%)
Nov 24, 2023 62.74 63.18 61.38 62.84 50,071 +0.39(+0.62%)
Nov 22, 2023 61.90 63.56 61.43 62.45 122,252 +0.48(+0.77%)
Nov 21, 2023 61.75 62.91 61.40 61.97 84,609 -0.10(-0.16%)
Nov 20, 2023 64.57 65.44 60.99 62.07 121,344 -2.38(-3.69%)
Nov 17, 2023 61.96 65.39 61.95 64.45 229,280 +3.08(+5.02%)
Nov 16, 2023 59.11 61.46 58.03 61.37 120,002 +2.55(+4.34%)
Nov 15, 2023 58.00 60.94 57.61 58.82 113,777 +1.52(+2.65%)
Nov 14, 2023 55.12 57.70 53.79 57.30 163,245 +4.59(+8.71%)
Nov 13, 2023 51.20 53.20 51.02 52.71 151,434 +0.45(+0.86%)
Nov 10, 2023 56.36 56.74 51.79 52.26 272,557 -4.10(-7.27%)
Nov 09, 2023 55.00 57.85 53.74 56.36 485,909 -6.64(-10.54%)
Nov 08, 2023 63.85 64.57 61.34 63.00 145,989 -0.01(-0.02%)
Nov 07, 2023 63.69 65.23 62.57 63.01 77,337 -0.45(-0.71%)
Nov 06, 2023 66.18 69.36 62.72 63.46 151,358 -2.72(-4.11%)
Nov 03, 2023 61.00 66.72 60.76 66.18 253,802 +6.48(+10.85%)
Nov 02, 2023 57.70 60.78 57.50 59.70 151,888 +3.01(+5.31%)
Nov 01, 2023 56.75 57.47 55.00 56.69 94,084 -0.45(-0.79%)
Oct 31, 2023 57.25 59.03 56.50 57.14 133,565 -0.11(-0.19%)
Oct 30, 2023 62.86 62.91 56.81 57.25 220,109 -4.61(-7.45%)
Oct 27, 2023 64.77 65.11 61.86 61.86 117,098 -2.91(-4.49%)
Oct 26, 2023 65.19 66.36 64.52 64.77 65,037 +0.06(+0.09%)
Oct 25, 2023 65.42 66.73 63.96 64.71 77,366 -1.19(-1.81%)
Oct 24, 2023 67.60 68.41 64.81 65.90 124,125 -0.76(-1.14%)
Oct 23, 2023 63.98 67.09 63.30 66.66 76,602 +1.68(+2.59%)
Oct 20, 2023 64.67 66.38 63.77 64.98 83,991 +0.29(+0.45%)
Oct 19, 2023 64.14 65.76 63.51 64.69 45,985 +0.95(+1.49%)
Oct 18, 2023 63.90 63.90 62.68 63.74 83,731 -0.66(-1.02%)
Oct 17, 2023 62.81 66.09 61.74 64.40 94,271 +0.88(+1.39%)
Oct 16, 2023 62.50 64.18 62.81 63.52 90,611 +2.13(+3.47%)
Oct 13, 2023 63.89 64.22 60.25 61.39 218,275 -3.32(-5.13%)
Oct 12, 2023 71.09 71.09 64.33 64.71 109,118 -6.31(-8.88%)
Oct 11, 2023 71.65 71.68 70.00 71.02 71,678 -0.38(-0.53%)
Oct 10, 2023 70.00 72.72 70.00 71.40 109,451 +1.65(+2.37%)
Oct 09, 2023 68.29 70.02 67.25 69.75 84,783 +0.40(+0.58%)
Oct 06, 2023 67.00 73.45 66.73 69.35 210,279 +2.15(+3.20%)
Oct 05, 2023 66.50 67.82 65.88 67.20 88,839 +0.69(+1.04%)
Oct 04, 2023 64.00 67.00 63.30 66.51 117,400 +2.48(+3.87%)
Oct 03, 2023 65.50 66.21 63.83 64.03 127,562 -1.58(-2.41%)
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.