-
5 DAY PERFORMANCE
+7.86% -
1 MONTH PERFORMANCE
+33.68% -
3 MONTH PERFORMANCE
+40.84% -
6 MONTH PERFORMANCE
-24.33% -
YEAR-TO-DATE PERFORMANCE
+9.58% -
1 YEAR PERFORMANCE
+20.09%
Kura Sushi USA, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $79.95 | $83.51 (4.45%) | $84.62 | $78.78 | 132,700 | $934.31 M |
| 10/03/2024 | $76.00 | $78.29 (3.01%) | $78.30 | $74.63 | 128,800 | $875.91 M |
| 10/02/2024 | $76.76 | $76.72 (-0.05%) | $78.78 | $76.06 | 128,646 | $858.34 M |
| 10/01/2024 | $79.97 | $77.21 (-3.45%) | $80.33 | $76.48 | 106,800 | $863.83 M |
| 09/30/2024 | $81.21 | $80.56 (-0.8%) | $82.67 | $78.74 | 178,955 | $901.31 M |
| 09/27/2024 | $83.98 | $82.38 (-1.91%) | $84.37 | $82.22 | 73,025 | $921.67 M |
| 09/26/2024 | $82.53 | $82.46 (-0.08%) | $84.38 | $80.63 | 97,637 | $922.56 M |
| 09/25/2024 | $83.68 | $81.24 (-2.92%) | $84.44 | $81.20 | 108,306 | $908.91 M |
| 09/24/2024 | $84.50 | $83.67 (-0.98%) | $85.50 | $83.55 | 66,800 | $936.10 M |
| 09/23/2024 | $84.10 | $84.20 (0.12%) | $85.35 | $82.53 | 72,200 | $942.03 M |
| 09/20/2024 | $85.50 | $83.97 (-1.79%) | $85.67 | $82.82 | 226,500 | $939.46 M |
| 09/19/2024 | $84.50 | $85.81 (1.55%) | $86.18 | $82.64 | 139,854 | $960.04 M |
| 09/18/2024 | $82.47 | $81.67 (-0.97%) | $84.00 | $79.23 | 161,745 | $913.72 M |
| 09/17/2024 | $78.46 | $81.85 (4.32%) | $82.52 | $77.18 | 239,108 | $915.74 M |
| 09/16/2024 | $77.39 | $77.33 (-0.08%) | $79.42 | $76.73 | 107,802 | $865.17 M |
| 09/13/2024 | $77.88 | $77.78 (-0.13%) | $80.55 | $75.92 | 281,700 | $870.20 M |
| 09/12/2024 | $70.99 | $76.95 (8.4%) | $77.61 | $70.27 | 387,955 | $860.92 M |
| 09/11/2024 | $62.38 | $70.32 (12.73%) | $71.88 | $61.32 | 599,800 | $786.74 M |
| 09/10/2024 | $62.77 | $62.40 (-0.59%) | $64.07 | $60.01 | 198,800 | $698.13 M |
| 09/09/2024 | $62.90 | $61.12 (-2.83%) | $63.69 | $60.48 | 122,785 | $683.81 M |
| 09/06/2024 | $63.03 | $62.30 (-1.16%) | $64.16 | $62.29 | 105,713 | $697.01 M |
| 09/05/2024 | $63.71 | $62.99 (-1.13%) | $64.29 | $62.35 | 75,600 | $704.73 M |
| 09/04/2024 | $61.72 | $63.16 (2.33%) | $63.64 | $60.66 | 101,100 | $706.63 M |
| 09/03/2024 | $65.50 | $61.49 (-6.12%) | $66.09 | $60.51 | 138,227 | $687.95 M |
| 08/30/2024 | $67.32 | $65.99 (-1.98%) | $68.01 | $64.60 | 96,000 | $738.30 M |
| 08/29/2024 | $66.13 | $66.59 (0.7%) | $67.66 | $65.73 | 98,948 | $745.01 M |
| 08/28/2024 | $65.95 | $65.85 (-0.15%) | $66.53 | $63.96 | 112,700 | $736.73 M |
| 08/27/2024 | $66.17 | $66.47 (0.45%) | $67.50 | $65.30 | 136,916 | $743.67 M |
| 08/26/2024 | $67.43 | $67.13 (-0.44%) | $68.40 | $66.34 | 88,202 | $751.05 M |
| 08/23/2024 | $64.43 | $67.37 (4.56%) | $68.41 | $64.30 | 191,407 | $753.74 M |
| 08/22/2024 | $64.94 | $63.61 (-2.05%) | $65.25 | $63.03 | 78,500 | $711.67 M |
| 08/21/2024 | $61.80 | $64.92 (5.05%) | $64.93 | $61.80 | 101,523 | $726.32 M |
| 08/20/2024 | $62.09 | $61.43 (-1.06%) | $62.20 | $59.10 | 164,506 | $687.28 M |
| 08/19/2024 | $63.30 | $61.62 (-2.65%) | $63.30 | $59.00 | 271,848 | $689.40 M |
| 08/16/2024 | $64.93 | $62.97 (-3.02%) | $65.22 | $62.81 | 357,184 | $704.51 M |
| 08/15/2024 | $59.85 | $65.27 (9.06%) | $65.29 | $59.25 | 229,246 | $730.24 M |
| 08/14/2024 | $60.70 | $58.69 (-3.31%) | $61.18 | $58.30 | 128,617 | $656.62 M |
| 08/13/2024 | $58.68 | $60.27 (2.71%) | $60.75 | $57.76 | 138,605 | $674.30 M |
| 08/12/2024 | $57.99 | $58.67 (1.17%) | $60.54 | $57.15 | 173,933 | $656.40 M |
| 08/09/2024 | $57.87 | $57.66 (-0.36%) | $58.27 | $56.62 | 112,000 | $645.10 M |
| 08/08/2024 | $54.88 | $57.98 (5.65%) | $58.75 | $53.46 | 276,200 | $648.68 M |
| 08/07/2024 | $54.73 | $53.79 (-1.72%) | $57.88 | $53.00 | 269,805 | $601.80 M |
| 08/06/2024 | $50.05 | $53.48 (6.85%) | $54.48 | $49.01 | 216,033 | $598.33 M |
| 08/05/2024 | $49.50 | $48.79 (-1.43%) | $52.34 | $48.66 | 236,302 | $545.86 M |
| 08/02/2024 | $53.30 | $53.89 (1.11%) | $54.66 | $52.00 | 239,900 | $602.92 M |
| 08/01/2024 | $57.70 | $55.55 (-3.73%) | $60.09 | $54.74 | 272,749 | $621.49 M |
| 07/31/2024 | $56.50 | $57.49 (1.75%) | $59.59 | $56.03 | 150,200 | $643.20 M |
| 07/30/2024 | $56.47 | $55.57 (-1.59%) | $57.45 | $55.55 | 164,300 | $621.72 M |
| 07/29/2024 | $55.11 | $55.80 (1.25%) | $57.33 | $54.20 | 210,020 | $624.29 M |
| 07/26/2024 | $54.10 | $54.61 (0.94%) | $55.20 | $53.56 | 181,500 | $610.98 M |
| 07/25/2024 | $52.07 | $52.83 (1.46%) | $54.20 | $51.58 | 168,614 | $591.06 M |
| 07/24/2024 | $53.46 | $52.21 (-2.34%) | $53.94 | $51.75 | 275,300 | $584.13 M |
| 07/23/2024 | $52.52 | $53.95 (2.72%) | $55.39 | $52.02 | 159,059 | $603.59 M |
| 07/22/2024 | $52.53 | $52.62 (0.17%) | $53.38 | $51.50 | 144,698 | $588.71 M |
| 07/19/2024 | $51.78 | $52.53 (1.45%) | $53.35 | $51.70 | 165,794 | $587.71 M |
| 07/18/2024 | $53.17 | $52.15 (-1.92%) | $54.80 | $50.51 | 331,430 | $583.45 M |
| 07/17/2024 | $57.31 | $53.17 (-7.22%) | $57.52 | $52.52 | 285,565 | $594.87 M |
| 07/16/2024 | $53.91 | $57.60 (6.84%) | $58.60 | $53.50 | 280,819 | $644.43 M |
| 07/15/2024 | $54.21 | $53.12 (-2.01%) | $55.18 | $53.07 | 169,222 | $594.31 M |
| 07/12/2024 | $56.43 | $54.78 (-2.92%) | $58.17 | $54.65 | 246,483 | $612.88 M |
| 07/11/2024 | $50.23 | $55.03 (9.56%) | $56.64 | $50.12 | 539,237 | $615.68 M |
| 07/10/2024 | $56.03 | $49.07 (-12.42%) | $56.76 | $49.01 | 1.01 M | $549.00 M |
| 07/09/2024 | $62.00 | $58.47 (-5.69%) | $62.42 | $57.50 | 400,255 | $654.16 M |
| 07/08/2024 | $60.04 | $61.96 (3.2%) | $62.28 | $58.96 | 293,401 | $693.21 M |