Skip to main content

Kura Sushi USA Inc Cl A (NQ: KRUS )

96.85 +1.61 (+1.69%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 97.56 97.56 94.39 95.24 111,506 -1.76(-1.81%)
May 22, 2024 100.36 100.50 96.56 97.00 135,511 -2.37(-2.39%)
May 21, 2024 102.41 103.02 97.91 99.37 175,897 -4.48(-4.31%)
May 20, 2024 111.69 112.61 103.23 103.85 133,686 -7.61(-6.83%)
May 17, 2024 116.09 116.09 110.08 111.46 98,173 -4.62(-3.98%)
May 16, 2024 106.59 117.76 105.76 116.08 219,819 +9.39(+8.80%)
May 15, 2024 106.14 107.60 102.51 106.69 99,520 +1.82(+1.74%)
May 14, 2024 106.99 109.79 104.52 104.87 204,779 -1.42(-1.34%)
May 13, 2024 112.03 121.99 106.26 106.29 186,009 -5.61(-5.01%)
May 10, 2024 107.53 112.97 107.53 111.90 186,208 +5.75(+5.42%)
May 09, 2024 105.40 108.22 104.44 106.15 65,116 +1.63(+1.56%)
May 08, 2024 106.00 107.08 102.39 104.52 70,315 -2.31(-2.16%)
May 07, 2024 106.30 107.76 104.49 106.83 59,778 +0.53(+0.50%)
May 06, 2024 105.44 107.93 105.44 106.30 75,834 +0.38(+0.36%)
May 03, 2024 108.50 109.48 105.33 105.92 87,451 -0.29(-0.27%)
May 02, 2024 103.77 107.19 102.89 106.21 105,664 +3.71(+3.62%)
May 01, 2024 109.88 109.88 102.14 102.50 117,873 -7.58(-6.89%)
Apr 30, 2024 110.05 111.89 109.11 110.08 78,519 -0.72(-0.65%)
Apr 29, 2024 113.96 115.19 110.79 110.80 78,641 -3.16(-2.77%)
Apr 26, 2024 110.49 114.00 110.49 113.96 66,470 +4.65(+4.25%)
Apr 25, 2024 107.25 110.86 105.53 109.31 89,746 +0.31(+0.28%)
Apr 24, 2024 110.06 112.35 108.42 109.00 84,136 -2.76(-2.47%)
Apr 23, 2024 109.93 112.71 109.93 111.76 52,784 +1.88(+1.71%)
Apr 22, 2024 108.22 110.38 106.54 109.88 97,460 +1.90(+1.76%)
Apr 19, 2024 108.31 109.59 107.08 107.98 112,605 -1.06(-0.97%)
Apr 18, 2024 109.90 111.90 108.28 109.04 108,097 -0.96(-0.87%)
Apr 17, 2024 110.79 113.00 109.78 110.00 113,726 -0.18(-0.16%)
Apr 16, 2024 108.66 111.56 107.48 110.18 127,916 +0.13(+0.12%)
Apr 15, 2024 110.66 111.82 109.33 110.05 133,660 -0.61(-0.55%)
Apr 12, 2024 112.07 113.00 109.43 110.66 85,064 -2.40(-2.12%)
Apr 11, 2024 113.91 115.00 111.10 113.06 127,575 -0.74(-0.65%)
Apr 10, 2024 109.98 116.14 109.98 113.80 223,729 -1.90(-1.64%)
Apr 09, 2024 114.25 119.37 114.09 115.70 241,190 +1.19(+1.04%)
Apr 08, 2024 109.95 116.31 109.03 114.51 212,596 +4.46(+4.05%)
Apr 05, 2024 111.01 116.47 109.00 110.05 610,691 +6.20(+5.97%)
Apr 04, 2024 105.00 105.12 101.57 103.85 301,134 -0.31(-0.30%)
Apr 03, 2024 107.24 107.29 101.14 104.16 176,746 -3.34(-3.11%)
Apr 02, 2024 112.35 112.35 106.42 107.50 161,734 -3.87(-3.47%)
Apr 01, 2024 117.40 117.40 109.19 111.37 210,572 -3.79(-3.29%)
Mar 28, 2024 120.43 122.81 114.19 115.16 171,793 -4.82(-4.02%)
Mar 27, 2024 113.74 122.41 113.74 119.98 149,049 +7.88(+7.03%)
Mar 26, 2024 116.88 118.96 112.01 112.10 102,869 -3.69(-3.19%)
Mar 25, 2024 116.39 119.00 114.57 115.79 107,296 +0.17(+0.15%)
Mar 22, 2024 108.07 117.55 107.10 115.62 142,969 +8.54(+7.98%)
Mar 21, 2024 108.93 111.36 105.88 107.08 121,718 -1.25(-1.15%)
Mar 20, 2024 110.20 111.82 107.25 108.33 93,510 -1.76(-1.60%)
Mar 19, 2024 99.77 110.71 99.77 110.09 225,306 +9.21(+9.13%)
Mar 18, 2024 101.79 102.11 98.02 100.88 56,251 +0.70(+0.70%)
Mar 15, 2024 98.29 102.56 98.15 100.18 74,097 +1.50(+1.52%)
Mar 14, 2024 100.96 102.00 97.09 98.68 55,796 -2.28(-2.26%)
Mar 13, 2024 96.61 101.90 96.38 100.96 71,684 +3.95(+4.07%)
Mar 12, 2024 92.21 97.55 90.92 97.01 63,866 +4.44(+4.80%)
Mar 11, 2024 95.64 95.64 92.25 92.57 59,382 -3.31(-3.45%)
Mar 08, 2024 94.04 97.05 94.04 95.88 59,802 +3.33(+3.60%)
Mar 07, 2024 92.95 93.94 92.47 92.55 28,895 +0.72(+0.78%)
Mar 06, 2024 93.51 94.60 91.13 91.83 68,335 -1.68(-1.80%)
Mar 05, 2024 93.95 95.92 92.33 93.51 68,974 -1.39(-1.46%)
Mar 04, 2024 94.92 96.62 92.39 94.90 140,730 -0.35(-0.37%)
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.