5 DAY PERFORMANCE
-9.91%
1 MONTH PERFORMANCE
-21.33%
3 MONTH PERFORMANCE
-18.63%
6 MONTH PERFORMANCE
+40.21%
YEAR-TO-DATE PERFORMANCE
-18.69%
1 YEAR PERFORMANCE
-19.44%
Kura Sushi USA, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $82.57 | $73.52 (-10.96%) | $82.57 | $73.34 | 260,756 | $839.30 M |
| 01/16/2025 | $82.57 | $81.02 (-1.88%) | $84.02 | $81.00 | 158,900 | $924.92 M |
| 01/15/2025 | $87.35 | $81.75 (-6.41%) | $87.72 | $81.30 | 188,112 | $933.26 M |
| 01/14/2025 | $84.48 | $83.82 (-0.78%) | $87.65 | $81.01 | 132,200 | $956.89 M |
| 01/13/2025 | $85.28 | $84.35 (-1.09%) | $86.62 | $80.99 | 131,426 | $962.94 M |
| 01/10/2025 | $88.15 | $87.57 (-0.66%) | $89.60 | $82.36 | 243,404 | $999.70 M |
| 01/08/2025 | $102.00 | $90.09 (-11.68%) | $102.00 | $88.85 | 390,223 | $1.03 B |
| 01/07/2025 | $103.69 | $102.18 (-1.46%) | $106.60 | $101.69 | 227,402 | $1.17 B |
| 01/06/2025 | $100.15 | $103.01 (2.86%) | $105.80 | $98.80 | 236,232 | $1.18 B |
| 01/03/2025 | $94.66 | $100.21 (5.86%) | $100.38 | $93.58 | 161,621 | $1.13 B |
| 01/02/2025 | $91.94 | $95.78 (4.18%) | $95.90 | $91.94 | 135,900 | $1.08 B |
| 12/31/2024 | $90.30 | $90.58 (0.31%) | $92.57 | $89.09 | 91,100 | $1.02 B |
| 12/30/2024 | $88.77 | $89.91 (1.28%) | $90.25 | $87.00 | 85,600 | $1.01 B |
| 12/27/2024 | $89.01 | $90.18 (1.31%) | $91.25 | $87.44 | 79,847 | $1.01 B |
| 12/26/2024 | $89.56 | $90.39 (0.93%) | $92.52 | $88.99 | 49,120 | $1.02 B |
| 12/24/2024 | $89.59 | $90.64 (1.17%) | $92.88 | $89.44 | 75,600 | $1.02 B |
| 12/23/2024 | $93.19 | $89.26 (-4.22%) | $93.54 | $87.56 | 99,115 | $1.00 B |
| 12/20/2024 | $92.05 | $93.62 (1.71%) | $96.79 | $92.02 | 144,000 | $1.05 B |
| 12/19/2024 | $93.60 | $93.72 (0.13%) | $94.70 | $92.11 | 107,106 | $1.05 B |
| 12/18/2024 | $98.84 | $91.70 (-7.22%) | $99.32 | $91.55 | 100,129 | $1.03 B |
| 12/17/2024 | $97.74 | $98.05 (0.32%) | $99.96 | $96.63 | 97,100 | $1.10 B |
| 12/16/2024 | $97.17 | $98.12 (0.98%) | $101.32 | $96.00 | 134,647 | $1.10 B |
| 12/13/2024 | $99.75 | $96.93 (-2.83%) | $101.18 | $95.21 | 85,820 | $1.09 B |
| 12/12/2024 | $102.75 | $100.21 (-2.47%) | $103.88 | $100.01 | 95,300 | $1.13 B |
| 12/11/2024 | $102.58 | $103.17 (0.58%) | $104.64 | $101.58 | 76,134 | $1.16 B |
| 12/10/2024 | $101.80 | $100.39 (-1.39%) | $105.22 | $100.39 | 81,109 | $1.13 B |
| 12/09/2024 | $108.46 | $101.83 (-6.11%) | $108.46 | $99.29 | 136,600 | $1.15 B |
| 12/06/2024 | $105.93 | $106.76 (0.78%) | $110.66 | $105.93 | 125,700 | $1.20 B |
| 12/05/2024 | $104.00 | $103.97 (-0.03%) | $108.36 | $103.94 | 134,849 | $1.17 B |
| 12/04/2024 | $102.53 | $103.68 (1.12%) | $105.98 | $102.53 | 93,000 | $1.17 B |
| 12/03/2024 | $103.41 | $102.34 (-1.03%) | $104.58 | $100.44 | 90,408 | $1.15 B |
| 12/02/2024 | $106.99 | $104.00 (-2.79%) | $106.99 | $100.97 | 130,147 | $1.17 B |
| 11/29/2024 | $106.53 | $106.92 (0.37%) | $108.82 | $106.25 | 70,600 | $1.20 B |
| 11/27/2024 | $105.71 | $105.70 (-0.01%) | $107.61 | $104.22 | 77,800 | $1.19 B |
| 11/26/2024 | $106.71 | $105.38 (-1.25%) | $106.99 | $104.23 | 94,100 | $1.19 B |
| 11/25/2024 | $104.41 | $106.28 (1.79%) | $108.00 | $103.99 | 151,633 | $1.20 B |
| 11/22/2024 | $96.90 | $103.69 (7.01%) | $104.51 | $96.90 | 187,997 | $1.17 B |
| 11/21/2024 | $90.29 | $95.54 (5.81%) | $95.91 | $89.93 | 177,062 | $1.07 B |
| 11/20/2024 | $85.96 | $89.13 (3.69%) | $89.32 | $85.27 | 85,600 | $1.00 B |
| 11/19/2024 | $82.72 | $85.96 (3.92%) | $86.74 | $82.72 | 288,300 | $966.79 M |
| 11/18/2024 | $89.28 | $84.47 (-5.39%) | $90.51 | $82.84 | 190,700 | $950.03 M |
| 11/15/2024 | $93.50 | $89.22 (-4.58%) | $93.50 | $88.83 | 100,623 | $1.00 B |
| 11/14/2024 | $92.00 | $93.44 (1.57%) | $95.44 | $91.01 | 142,800 | $1.05 B |
| 11/13/2024 | $92.15 | $92.58 (0.47%) | $94.48 | $90.36 | 211,716 | $1.04 B |
| 11/12/2024 | $88.86 | $91.03 (2.44%) | $92.92 | $88.41 | 569,700 | $1.02 B |
| 11/11/2024 | $91.01 | $92.33 (1.45%) | $93.96 | $89.50 | 125,700 | $1.04 B |
| 11/08/2024 | $95.09 | $90.97 (-4.33%) | $98.84 | $90.23 | 237,738 | $1.02 B |
| 11/07/2024 | $94.00 | $95.09 (1.16%) | $105.31 | $89.00 | 405,800 | $1.07 B |
| 11/06/2024 | $103.87 | $103.48 (-0.38%) | $106.00 | $100.85 | 287,236 | $1.16 B |
| 11/05/2024 | $93.33 | $100.00 (7.15%) | $101.29 | $93.33 | 137,280 | $1.12 B |
| 11/04/2024 | $99.02 | $92.91 (-6.17%) | $99.71 | $92.70 | 242,022 | $1.04 B |
| 11/01/2024 | $99.71 | $99.81 (0.1%) | $103.75 | $99.59 | 174,677 | $1.12 B |
| 10/31/2024 | $98.92 | $99.82 (0.91%) | $100.62 | $96.72 | 102,700 | $1.12 B |
| 10/30/2024 | $101.77 | $98.65 (-3.07%) | $102.80 | $97.69 | 328,735 | $1.10 B |
| 10/29/2024 | $98.39 | $102.85 (4.53%) | $104.41 | $97.16 | 334,100 | $1.15 B |
| 10/28/2024 | $95.81 | $98.56 (2.87%) | $99.36 | $94.50 | 91,058 | $1.10 B |
| 10/25/2024 | $95.48 | $94.32 (-1.21%) | $95.98 | $93.92 | 62,146 | $1.06 B |
| 10/24/2024 | $93.88 | $94.50 (0.66%) | $95.50 | $92.56 | 98,300 | $1.06 B |
| 10/23/2024 | $95.00 | $93.21 (-1.88%) | $96.00 | $92.52 | 103,217 | $1.04 B |
| 10/22/2024 | $88.99 | $95.16 (6.93%) | $95.91 | $88.02 | 203,224 | $1.06 B |
| 10/21/2024 | $90.80 | $89.65 (-1.27%) | $93.45 | $89.23 | 193,645 | $1.00 B |