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 (%)
Jun 30, 2023 92.19 94.09 91.92 92.95 165,184 +1.30(+1.42%)
Jun 29, 2023 90.66 93.94 90.66 91.65 108,420 +0.99(+1.09%)
Jun 28, 2023 88.93 92.88 88.93 90.66 83,885 +1.31(+1.47%)
Jun 27, 2023 85.89 89.64 85.89 89.35 69,323 +3.59(+4.19%)
Jun 26, 2023 85.76 87.99 85.58 85.76 69,844 -0.67(-0.78%)
Jun 23, 2023 84.99 87.60 83.02 86.43 281,525 -0.14(-0.16%)
Jun 22, 2023 88.08 88.52 85.47 86.57 95,482 -2.39(-2.69%)
Jun 21, 2023 88.01 90.64 86.66 88.96 140,581 +0.87(+0.99%)
Jun 20, 2023 84.26 88.50 83.60 88.09 107,509 +3.63(+4.30%)
Jun 16, 2023 85.51 85.51 83.78 84.46 164,547 -0.23(-0.27%)
Jun 15, 2023 83.88 85.21 83.88 84.69 94,944 +0.69(+0.82%)
Jun 14, 2023 82.60 85.28 81.46 84.00 136,458 +1.18(+1.42%)
Jun 13, 2023 84.37 85.40 82.59 82.82 100,026 -1.29(-1.53%)
Jun 12, 2023 84.24 85.22 84.08 84.11 70,877 -0.16(-0.19%)
Jun 09, 2023 85.37 85.37 83.22 84.27 85,185 -0.49(-0.58%)
Jun 08, 2023 85.43 86.34 84.14 84.76 124,008 -0.91(-1.06%)
Jun 07, 2023 83.75 88.48 83.75 85.67 110,767 +1.92(+2.29%)
Jun 06, 2023 84.68 87.04 83.42 83.75 102,613 -1.65(-1.93%)
Jun 05, 2023 82.25 86.14 81.02 85.40 148,436 +3.11(+3.78%)
Jun 02, 2023 84.12 85.90 81.96 82.29 100,842 -2.18(-2.58%)
Jun 01, 2023 81.13 84.99 81.13 84.47 121,483 +2.98(+3.66%)
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%)
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.