NasdaqGM - Delayed Quote USD

Kura Sushi USA, Inc. (KRUS)

Compare

80.00

-1.21

(-1.49%)

At close: January 31 at 4:00:02 PM EST

79.50

-0.50

(-0.63%)

After hours: January 31 at 7:20:26 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	81.44	84.90	78.64	80.00	80.00	180,700
Jan 30, 2025	82.09	83.20	79.90	81.21	81.21	159,100
Jan 29, 2025	77.82	82.00	77.20	80.85	80.85	133,900
Jan 28, 2025	75.51	78.62	74.63	78.39	78.39	100,200
Jan 27, 2025	75.00	77.91	73.49	75.33	75.33	122,700
Jan 24, 2025	81.23	81.85	76.39	76.43	76.43	175,200
Jan 23, 2025	77.27	81.52	77.27	81.23	81.23	165,700
Jan 22, 2025	78.71	79.98	77.50	78.35	78.35	122,700
Jan 21, 2025	75.22	79.14	74.89	78.74	78.74	169,600
Jan 17, 2025	82.57	82.57	73.34	73.52	73.52	262,500
Jan 16, 2025	82.57	84.02	81.00	81.02	81.02	158,900
Jan 15, 2025	87.35	87.72	81.30	81.75	81.75	188,100
Jan 14, 2025	84.48	87.65	81.01	83.82	83.82	132,200
Jan 13, 2025	85.28	86.62	80.99	84.35	84.35	131,400
Jan 10, 2025	88.15	89.60	82.36	87.57	87.57	243,400
Jan 8, 2025	102.00	102.00	88.85	90.09	90.09	390,200
Jan 7, 2025	103.69	106.60	101.68	102.18	102.18	227,000
Jan 6, 2025	100.15	105.80	98.80	103.01	103.01	236,100
Jan 3, 2025	94.66	100.38	93.58	100.21	100.21	161,600
Jan 2, 2025	91.94	95.90	91.94	95.78	95.78	135,900
Dec 31, 2024	90.30	92.57	89.09	90.58	90.58	91,100
Dec 30, 2024	88.77	90.25	87.00	89.91	89.91	85,600
Dec 27, 2024	89.01	91.25	87.44	90.18	90.18	79,800
Dec 26, 2024	89.56	92.52	88.99	90.39	90.39	49,100
Dec 24, 2024	89.59	92.88	89.44	90.64	90.64	75,600
Dec 23, 2024	93.19	93.54	87.56	89.26	89.26	99,100
Dec 20, 2024	92.05	96.79	92.01	93.62	93.62	144,000
Dec 19, 2024	93.60	94.70	92.11	93.72	93.72	107,100
Dec 18, 2024	98.84	99.32	91.55	91.70	91.70	100,100
Dec 17, 2024	97.74	99.96	96.63	98.05	98.05	97,100
Dec 16, 2024	97.17	101.32	96.00	98.12	98.12	134,600
Dec 13, 2024	99.75	101.18	95.21	96.93	96.93	85,800
Dec 12, 2024	102.75	103.88	100.01	100.21	100.21	95,300
Dec 11, 2024	102.58	104.64	101.57	103.17	103.17	76,100
Dec 10, 2024	101.80	105.21	100.39	100.39	100.39	81,100
Dec 9, 2024	108.46	108.46	99.29	101.83	101.83	136,600
Dec 6, 2024	105.93	110.66	105.93	106.76	106.76	125,700
Dec 5, 2024	104.00	108.36	103.94	103.97	103.97	134,800
Dec 4, 2024	102.53	105.97	102.53	103.68	103.68	93,000
Dec 3, 2024	103.41	104.57	100.44	102.34	102.34	90,400
Dec 2, 2024	106.99	106.99	100.97	104.00	104.00	130,100
Nov 29, 2024	106.53	108.82	106.25	106.92	106.92	70,600
Nov 27, 2024	105.71	107.61	104.22	105.70	105.70	77,800
Nov 26, 2024	106.71	106.99	104.23	105.38	105.38	94,100
Nov 25, 2024	104.41	108.00	103.99	106.28	106.28	151,600
Nov 22, 2024	96.90	104.51	96.90	103.69	103.69	187,900
Nov 21, 2024	90.29	95.91	89.93	95.54	95.54	177,000
Nov 20, 2024	85.96	89.32	85.27	89.13	89.13	85,600
Nov 19, 2024	82.72	86.74	82.72	85.96	85.96	288,300
Nov 18, 2024	89.28	90.51	82.84	84.47	84.47	190,700
Nov 15, 2024	93.50	93.50	88.83	89.22	89.22	100,600
Nov 14, 2024	92.00	95.44	91.01	93.44	93.44	142,800
Nov 13, 2024	92.15	94.48	90.36	92.58	92.58	211,700
Nov 12, 2024	88.86	92.92	88.41	91.03	91.03	569,700
Nov 11, 2024	91.01	93.96	89.50	92.33	92.33	125,700
Nov 8, 2024	95.09	98.84	90.23	90.97	90.97	237,700
Nov 7, 2024	94.00	105.31	89.00	95.09	95.09	405,800
Nov 6, 2024	103.87	106.00	100.85	103.48	103.48	287,200
Nov 5, 2024	93.33	101.29	93.33	100.00	100.00	137,200
Nov 4, 2024	99.02	99.71	92.70	92.91	92.91	242,000
Nov 1, 2024	99.71	103.75	99.59	99.81	99.81	174,600
Oct 31, 2024	98.92	100.62	96.72	99.82	99.82	102,700
Oct 30, 2024	101.77	102.80	97.69	98.65	98.65	328,700
Oct 29, 2024	98.39	104.41	97.15	102.85	102.85	334,100
Oct 28, 2024	95.81	99.36	94.50	98.56	98.56	91,000
Oct 25, 2024	95.48	95.98	93.92	94.32	94.32	62,000
Oct 24, 2024	93.88	95.50	92.56	94.50	94.50	98,300
Oct 23, 2024	95.00	96.00	92.52	93.21	93.21	103,200
Oct 22, 2024	88.99	95.91	88.02	95.16	95.16	202,900
Oct 21, 2024	90.80	93.45	89.23	89.65	89.65	193,600
Oct 18, 2024	88.60	90.65	86.50	90.51	90.51	152,100
Oct 17, 2024	84.49	88.63	83.44	87.98	87.98	178,900
Oct 16, 2024	84.99	85.38	80.39	83.79	83.79	83,500
Oct 15, 2024	83.96	84.65	82.28	84.01	84.01	64,200
Oct 14, 2024	82.14	84.07	81.08	83.99	83.99	72,700
Oct 11, 2024	81.38	83.65	81.38	82.34	82.34	51,900
Oct 10, 2024	81.95	82.19	80.32	81.73	81.73	55,800
Oct 9, 2024	82.30	83.77	80.75	83.32	83.32	61,900
Oct 8, 2024	81.38	83.88	81.18	82.32	82.32	61,900
Oct 7, 2024	82.97	83.56	80.34	81.39	81.39	73,000
Oct 4, 2024	79.95	84.61	78.78	83.51	83.51	132,700
Oct 3, 2024	76.00	78.30	74.63	78.29	78.29	128,800
Oct 2, 2024	76.76	78.78	76.06	76.72	76.72	128,600
Oct 1, 2024	79.97	80.33	76.48	77.21	77.21	106,800
Sep 30, 2024	81.21	82.67	78.74	80.56	80.56	178,900
Sep 27, 2024	83.98	84.36	82.22	82.38	82.38	73,000
Sep 26, 2024	82.53	84.38	80.63	82.46	82.46	97,600
Sep 25, 2024	83.68	84.43	81.20	81.24	81.24	108,300
Sep 24, 2024	84.50	85.50	83.55	83.67	83.67	66,800
Sep 23, 2024	84.10	85.35	82.53	84.20	84.20	72,200
Sep 20, 2024	85.50	85.67	82.82	83.97	83.97	226,500
Sep 19, 2024	84.50	86.18	82.64	85.81	85.81	139,800
Sep 18, 2024	82.47	84.00	79.23	81.67	81.67	161,700
Sep 17, 2024	78.46	82.52	77.18	81.85	81.85	239,100
Sep 16, 2024	77.39	79.42	76.73	77.33	77.33	107,800
Sep 13, 2024	77.88	80.54	75.92	77.78	77.78	281,700
Sep 12, 2024	70.99	77.61	70.26	76.95	76.95	387,900
Sep 11, 2024	62.38	71.88	61.32	70.32	70.32	599,800
Sep 10, 2024	62.77	64.07	60.01	62.40	62.40	198,800
Sep 9, 2024	62.90	63.69	60.47	61.12	61.12	122,700
Sep 6, 2024	63.03	64.16	62.29	62.30	62.30	105,700
Sep 5, 2024	63.71	64.29	62.35	62.99	62.99	75,600
Sep 4, 2024	61.72	63.64	60.66	63.16	63.16	101,100
Sep 3, 2024	65.50	66.09	60.51	61.49	61.49	138,200
Aug 30, 2024	67.32	68.01	64.60	65.99	65.99	96,000
Aug 29, 2024	66.13	67.66	65.73	66.59	66.59	98,900
Aug 28, 2024	65.95	66.53	63.96	65.85	65.85	112,700
Aug 27, 2024	66.17	67.50	65.30	66.47	66.47	136,900
Aug 26, 2024	67.43	68.40	66.34	67.13	67.13	88,200
Aug 23, 2024	64.43	68.41	64.30	67.37	67.37	191,300
Aug 22, 2024	64.94	65.25	63.03	63.61	63.61	78,500
Aug 21, 2024	61.80	64.93	61.80	64.92	64.92	101,500
Aug 20, 2024	62.09	62.20	59.10	61.43	61.43	164,500
Aug 19, 2024	63.30	63.30	59.00	61.62	61.62	271,800
Aug 16, 2024	64.93	65.22	62.81	62.97	62.97	357,000
Aug 15, 2024	59.85	65.29	59.25	65.27	65.27	229,200
Aug 14, 2024	60.70	61.18	58.30	58.69	58.69	128,600
Aug 13, 2024	58.68	60.75	57.76	60.27	60.27	138,500
Aug 12, 2024	57.99	60.54	57.15	58.67	58.67	173,900
Aug 9, 2024	57.87	58.27	56.62	57.66	57.66	112,000
Aug 8, 2024	54.88	58.75	53.46	57.98	57.98	276,200
Aug 7, 2024	54.73	57.88	53.00	53.79	53.79	269,800
Aug 6, 2024	50.05	54.48	49.01	53.48	53.48	216,000
Aug 5, 2024	49.50	52.34	48.66	48.79	48.79	236,300
Aug 2, 2024	53.30	54.65	52.00	53.88	53.88	239,900
Aug 1, 2024	57.70	60.09	54.74	55.55	55.55	272,700
Jul 31, 2024	56.50	59.59	56.03	57.49	57.49	150,200
Jul 30, 2024	56.47	57.45	55.55	55.57	55.57	164,300
Jul 29, 2024	55.11	57.33	54.20	55.80	55.80	210,000
Jul 26, 2024	54.10	55.20	53.56	54.61	54.61	181,500
Jul 25, 2024	52.07	54.20	51.58	52.83	52.83	168,600
Jul 24, 2024	53.46	53.94	51.75	52.21	52.21	275,300
Jul 23, 2024	52.52	55.39	52.02	53.95	53.95	159,000
Jul 22, 2024	52.53	53.38	51.49	52.62	52.62	144,700
Jul 19, 2024	51.78	53.35	51.70	52.53	52.53	165,800
Jul 18, 2024	53.17	54.80	50.51	52.15	52.15	331,400
Jul 17, 2024	57.31	57.52	52.52	53.17	53.17	285,600
Jul 16, 2024	53.91	58.60	53.50	57.60	57.60	280,800
Jul 15, 2024	54.21	55.17	53.06	53.12	53.12	169,200
Jul 12, 2024	56.43	58.17	54.65	54.78	54.78	246,500
Jul 11, 2024	50.23	56.64	50.12	55.03	55.03	539,100
Jul 10, 2024	56.03	56.76	49.01	49.07	49.07	1,007,100
Jul 9, 2024	62.00	62.42	57.50	58.47	58.47	397,100
Jul 8, 2024	60.04	62.28	58.96	61.96	61.96	293,400
Jul 5, 2024	61.00	61.08	58.10	59.13	59.13	177,200
Jul 3, 2024	61.61	61.99	60.05	60.61	60.61	156,900
Jul 2, 2024	60.66	62.69	60.25	61.18	61.18	253,500
Jul 1, 2024	63.45	63.80	60.23	60.40	60.40	332,100
Jun 28, 2024	68.52	68.95	60.19	63.09	63.09	1,426,100
Jun 27, 2024	83.95	84.11	80.97	82.39	82.39	132,500
Jun 26, 2024	83.41	83.88	81.70	83.82	83.82	116,900
Jun 25, 2024	86.00	86.88	82.97	83.39	83.39	154,800
Jun 24, 2024	87.60	87.60	85.02	86.21	86.21	119,300
Jun 21, 2024	88.02	90.02	85.14	88.03	88.03	201,200
Jun 20, 2024	87.31	90.92	86.90	88.24	88.24	158,700
Jun 18, 2024	83.66	89.25	83.66	86.78	86.78	164,100
Jun 17, 2024	82.83	84.24	80.22	83.46	83.46	129,600
Jun 14, 2024	82.47	82.95	80.42	82.70	82.70	161,400
Jun 13, 2024	85.88	85.88	81.13	82.71	82.71	176,300
Jun 12, 2024	85.00	86.78	83.96	85.42	85.42	111,100
Jun 11, 2024	88.97	89.00	83.15	83.26	83.26	210,500
Jun 10, 2024	87.35	91.06	87.35	89.40	89.40	268,600
Jun 7, 2024	92.65	94.66	87.83	87.84	87.84	439,000
Jun 6, 2024	100.03	100.05	93.92	94.19	94.19	108,200
Jun 5, 2024	98.21	103.62	96.51	100.62	100.62	98,000
Jun 4, 2024	96.50	97.73	96.11	97.30	97.30	66,300
Jun 3, 2024	100.01	100.01	95.59	97.03	97.03	144,200
May 31, 2024	100.08	101.04	96.93	99.91	99.91	96,600
May 30, 2024	98.33	100.60	97.50	99.51	99.51	90,500
May 29, 2024	96.09	99.92	95.16	98.63	98.63	80,800
May 28, 2024	97.01	97.96	96.11	97.01	97.01	102,600
May 24, 2024	96.37	98.09	94.83	96.09	96.09	73,900
May 23, 2024	97.56	97.56	94.39	95.24	95.24	111,500
May 22, 2024	100.36	100.50	96.56	97.00	97.00	135,500
May 21, 2024	102.41	103.02	97.90	99.37	99.37	175,900
May 20, 2024	111.69	112.61	103.23	103.85	103.85	133,700
May 17, 2024	116.09	116.09	110.08	111.46	111.46	98,200
May 16, 2024	106.59	117.76	105.76	116.08	116.08	220,100
May 15, 2024	106.14	107.60	102.51	106.69	106.69	99,500
May 14, 2024	106.99	109.79	104.52	104.87	104.87	204,800
May 13, 2024	112.03	121.99	106.26	106.29	106.29	186,000
May 10, 2024	107.53	112.97	107.53	111.90	111.90	186,200
May 9, 2024	105.40	108.22	104.44	106.15	106.15	65,100
May 8, 2024	106.00	107.08	102.39	104.52	104.52	70,300
May 7, 2024	106.30	107.76	104.49	106.83	106.83	59,800
May 6, 2024	105.44	107.93	105.44	106.30	106.30	75,800
May 3, 2024	108.50	109.48	105.33	105.92	105.92	87,500
May 2, 2024	103.77	107.19	102.89	106.21	106.21	105,700
May 1, 2024	109.88	109.88	102.14	102.50	102.50	117,900
Apr 30, 2024	110.05	111.89	109.11	110.08	110.08	78,500
Apr 29, 2024	113.96	115.19	110.79	110.80	110.80	78,600
Apr 26, 2024	110.49	114.00	110.49	113.96	113.96	66,500
Apr 25, 2024	107.25	110.86	105.53	109.31	109.31	89,700
Apr 24, 2024	110.06	112.35	108.42	109.00	109.00	84,100
Apr 23, 2024	109.93	112.71	109.93	111.76	111.76	52,800
Apr 22, 2024	108.22	110.38	106.54	109.88	109.88	97,500
Apr 19, 2024	108.31	109.59	107.08	107.98	107.98	112,600
Apr 18, 2024	109.90	111.90	108.28	109.04	109.04	108,100
Apr 17, 2024	110.79	113.00	109.78	110.00	110.00	113,700
Apr 16, 2024	108.66	111.56	107.48	110.18	110.18	127,900
Apr 15, 2024	110.66	111.82	109.33	110.05	110.05	133,700
Apr 12, 2024	112.07	113.00	109.43	110.66	110.66	85,000
Apr 11, 2024	113.91	115.00	111.10	113.06	113.06	127,600
Apr 10, 2024	109.98	116.14	109.98	113.80	113.80	223,700
Apr 9, 2024	114.25	119.37	114.09	115.70	115.70	241,200
Apr 8, 2024	109.95	116.31	109.03	114.51	114.51	212,500
Apr 5, 2024	111.01	116.47	109.00	110.05	110.05	609,700
Apr 4, 2024	105.00	105.12	101.57	103.85	103.85	304,300
Apr 3, 2024	107.24	107.29	101.14	104.16	104.16	176,800
Apr 2, 2024	112.35	112.35	106.42	107.50	107.50	161,700
Apr 1, 2024	117.40	117.40	109.18	111.37	111.37	210,600
Mar 28, 2024	120.43	122.81	114.19	115.16	115.16	171,800
Mar 27, 2024	113.74	122.41	113.74	119.98	119.98	149,000
Mar 26, 2024	116.88	118.96	112.01	112.10	112.10	102,900
Mar 25, 2024	116.39	119.00	114.57	115.79	115.79	107,300
Mar 22, 2024	108.07	117.55	107.10	115.62	115.62	142,800
Mar 21, 2024	108.93	111.36	105.88	107.08	107.08	122,800
Mar 20, 2024	110.20	111.82	107.25	108.33	108.33	93,500
Mar 19, 2024	99.77	110.71	99.77	110.09	110.09	225,300
Mar 18, 2024	101.79	102.11	98.02	100.88	100.88	56,300
Mar 15, 2024	98.29	102.56	98.15	100.18	100.18	74,100
Mar 14, 2024	100.96	102.00	97.09	98.68	98.68	55,800
Mar 13, 2024	96.61	101.90	96.38	100.96	100.96	71,500
Mar 12, 2024	92.21	97.55	90.92	97.01	97.01	63,900
Mar 11, 2024	95.64	95.64	92.25	92.57	92.57	59,400
Mar 8, 2024	94.04	97.05	94.04	95.88	95.88	59,800
Mar 7, 2024	92.95	93.94	92.47	92.55	92.55	28,900
Mar 6, 2024	93.51	94.60	91.13	91.83	91.83	68,300
Mar 5, 2024	93.95	95.92	92.33	93.51	93.51	69,000
Mar 4, 2024	94.92	96.62	92.39	94.90	94.90	140,700
Mar 1, 2024	95.49	96.93	94.57	95.25	95.25	53,400
Feb 29, 2024	94.83	96.00	93.66	95.03	95.03	59,300
Feb 28, 2024	96.50	97.48	92.55	92.97	92.97	59,300
Feb 27, 2024	95.32	97.92	94.82	97.68	97.68	55,300
Feb 26, 2024	98.33	99.71	94.65	94.88	94.88	70,100
Feb 23, 2024	99.61	100.76	97.66	99.24	99.24	40,000
Feb 22, 2024	99.33	100.99	98.66	99.69	99.69	66,300
Feb 21, 2024	98.63	100.02	97.00	98.28	98.28	83,000
Feb 20, 2024	102.44	102.49	98.19	98.69	98.69	53,300
Feb 16, 2024	102.85	104.48	101.50	103.07	103.07	55,300
Feb 15, 2024	99.82	104.86	99.82	103.49	103.49	75,800
Feb 14, 2024	102.65	102.65	98.30	99.49	99.49	72,600
Feb 13, 2024	102.52	104.70	100.83	101.00	101.00	100,600
Feb 12, 2024	103.10	108.22	103.10	107.34	107.34	90,400
Feb 9, 2024	101.92	104.15	100.55	103.66	103.66	110,800
Feb 8, 2024	99.72	103.16	98.93	102.62	102.62	73,000
Feb 7, 2024	95.93	99.17	95.26	99.15	99.15	66,300
Feb 6, 2024	98.59	99.26	95.18	95.31	95.31	86,400
Feb 5, 2024	96.83	99.45	95.16	98.89	98.89	106,600
Feb 2, 2024	100.00	100.46	97.49	97.80	97.80	112,100
Feb 1, 2024	99.45	101.83	96.60	101.74	101.74	101,300

GENK GEN Restaurant Group, Inc.

6.40

+0.79%

SG Sweetgreen, Inc.

32.92

-2.17%

WING Wingstop Inc.

297.90

-2.57%

PBPB Potbelly Corporation

12.41

-2.13%

PTLO Portillo's Inc.

13.91

-0.18%

PZZA Papa John's International, Inc.

39.57

+1.25%

BH Biglari Holdings Inc.

232.01

-0.79%

RRGB Red Robin Gourmet Burgers, Inc.

6.01

-5.80%

BJRI BJ's Restaurants, Inc.

36.19

-1.76%

BROS Dutch Bros Inc.

62.52

-1.11%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Kura Sushi USA, Inc. (KRUS)

Related Tickers