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 (%)
May 31, 2023 83.19 83.37 80.58 81.49 92,756 -1.73(-2.08%)
May 30, 2023 80.43 83.30 80.05 83.22 101,406 +3.19(+3.99%)
May 26, 2023 74.95 81.66 74.55 80.03 135,316 +4.97(+6.62%)
May 25, 2023 73.90 75.36 72.86 75.06 103,530 +1.60(+2.18%)
May 24, 2023 70.58 73.80 70.05 73.46 109,445 +2.07(+2.90%)
May 23, 2023 71.19 72.84 69.94 71.39 83,665 +0.31(+0.44%)
May 22, 2023 69.83 71.90 66.38 71.08 119,591 +1.60(+2.30%)
May 19, 2023 69.38 69.88 67.74 69.48 65,842 +0.67(+0.97%)
May 18, 2023 68.71 68.99 66.22 68.81 116,445 +0.81(+1.19%)
May 17, 2023 65.18 68.80 64.90 68.00 116,220 +3.00(+4.62%)
May 16, 2023 65.48 66.82 63.68 65.00 129,014 -1.21(-1.83%)
May 15, 2023 65.11 66.62 64.78 66.21 80,455 +1.36(+2.10%)
May 12, 2023 66.22 67.14 61.28 64.85 172,114 -1.41(-2.13%)
May 11, 2023 65.40 66.91 63.76 66.26 86,110 +0.54(+0.82%)
May 10, 2023 66.82 67.23 64.94 65.72 84,240 -0.58(-0.87%)
May 09, 2023 63.64 67.41 63.09 66.30 76,678 +2.19(+3.42%)
May 08, 2023 65.57 66.95 63.13 64.11 88,625 -1.33(-2.03%)
May 05, 2023 66.39 67.72 65.26 65.44 91,624 -0.47(-0.71%)
May 04, 2023 66.29 67.77 65.69 65.91 132,583 -0.09(-0.14%)
May 03, 2023 65.55 66.58 63.17 66.00 127,667 +0.15(+0.23%)
May 02, 2023 68.83 68.83 65.84 65.85 92,396 -2.58(-3.77%)
May 01, 2023 68.91 70.53 67.04 68.43 113,934 -0.49(-0.71%)
Apr 28, 2023 65.93 69.72 64.34 68.92 129,830 +3.05(+4.63%)
Apr 27, 2023 66.40 66.89 64.52 65.87 81,154 -0.01(-0.02%)
Apr 26, 2023 66.20 67.55 65.23 65.88 148,501 -1.01(-1.51%)
Apr 25, 2023 66.16 67.38 65.75 66.89 156,314 +0.37(+0.56%)
Apr 24, 2023 67.27 67.27 65.67 66.52 64,876 -0.84(-1.25%)
Apr 21, 2023 66.50 67.78 65.00 67.36 88,963 +0.72(+1.08%)
Apr 20, 2023 65.45 67.84 65.43 66.64 98,393 +0.44(+0.66%)
Apr 19, 2023 64.55 66.65 61.98 66.20 141,351 +1.27(+1.96%)
Apr 18, 2023 66.39 67.80 64.04 64.93 134,062 -0.77(-1.17%)
Apr 17, 2023 65.27 68.48 65.27 65.70 165,608 +0.87(+1.34%)
Apr 14, 2023 64.73 65.14 60.37 64.83 362,255 +1.27(+2.00%)
Apr 13, 2023 66.97 66.97 62.88 63.56 208,930 -2.61(-3.94%)
Apr 12, 2023 72.85 73.53 65.44 66.17 383,989 -6.80(-9.33%)
Apr 11, 2023 59.42 73.74 58.10 72.97 1,816,029 +15.94(+27.95%)
Apr 10, 2023 55.21 57.70 54.00 57.03 238,509 +1.53(+2.76%)
Apr 06, 2023 56.40 57.34 53.90 55.50 443,695 -1.03(-1.82%)
Apr 05, 2023 72.05 72.98 55.23 56.53 526,072 -10.77(-16.00%)
Apr 04, 2023 67.28 68.25 65.91 67.30 220,178 +0.86(+1.29%)
Apr 03, 2023 65.84 67.27 64.87 66.44 141,948 +0.60(+0.91%)
Mar 31, 2023 66.05 67.00 64.85 65.84 130,379 +0.25(+0.38%)
Mar 30, 2023 65.38 66.98 64.00 65.59 135,606 +0.91(+1.41%)
Mar 29, 2023 62.06 65.34 61.32 64.68 114,723 +3.18(+5.17%)
Mar 28, 2023 60.59 61.84 58.90 61.50 187,250 +0.55(+0.90%)
Mar 27, 2023 67.83 68.00 59.91 60.95 311,440 -6.44(-9.56%)
Mar 24, 2023 66.63 68.07 64.95 67.39 219,622 +0.42(+0.63%)
Mar 23, 2023 65.50 70.00 65.50 66.97 247,803 +2.48(+3.85%)
Mar 22, 2023 63.95 66.64 61.80 64.49 130,573 +0.25(+0.39%)
Mar 21, 2023 62.97 64.63 62.52 64.24 196,906 +2.57(+4.17%)
Mar 20, 2023 63.13 63.20 61.45 61.67 150,944 -1.05(-1.67%)
Mar 17, 2023 65.01 65.61 61.85 62.72 197,610 -2.91(-4.43%)
Mar 16, 2023 64.12 66.09 63.59 65.63 113,289 +0.83(+1.28%)
Mar 15, 2023 62.55 65.32 62.50 64.80 152,624 +0.66(+1.03%)
Mar 14, 2023 65.57 67.70 62.89 64.14 94,989 +0.14(+0.22%)
Mar 13, 2023 65.02 67.13 63.47 64.00 145,276 -2.69(-4.03%)
Mar 10, 2023 66.90 68.42 65.54 66.69 154,955 -0.44(-0.66%)
Mar 09, 2023 67.19 68.68 66.59 67.13 95,138 -0.06(-0.09%)
Mar 08, 2023 66.49 67.93 65.73 67.19 120,055 +0.39(+0.58%)
Mar 07, 2023 68.89 72.36 66.61 66.80 267,624 -2.28(-3.30%)
Mar 06, 2023 68.20 69.98 68.01 69.08 126,507 +1.06(+1.56%)
Mar 03, 2023 64.12 68.34 63.67 68.02 179,708 +4.38(+6.88%)
Mar 02, 2023 62.66 65.17 62.66 63.64 88,789 +0.10(+0.16%)
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.