5 DAY PERFORMANCE
-3.31%
1 MONTH PERFORMANCE
-15.50%
3 MONTH PERFORMANCE
-41.97%
6 MONTH PERFORMANCE
-31.93%
YEAR-TO-DATE PERFORMANCE
-41.97%
1 YEAR PERFORMANCE
-52.81%
Kura Sushi USA, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $51.00 | $52.55 (3.03%) | $52.68 | $50.62 | 137,344 | $593.57 M |
| 03/31/2025 | $50.10 | $51.20 (2.2%) | $52.77 | $47.46 | 259,224 | $584.50 M |
| 03/28/2025 | $54.20 | $51.60 (-4.8%) | $54.27 | $51.32 | 231,733 | $589.07 M |
| 03/27/2025 | $53.96 | $54.36 (0.74%) | $55.13 | $53.00 | 335,896 | $620.57 M |
| 03/26/2025 | $58.00 | $54.41 (-6.19%) | $58.47 | $53.88 | 299,419 | $621.14 M |
| 03/25/2025 | $62.03 | $58.58 (-5.56%) | $62.95 | $58.03 | 342,345 | $668.75 M |
| 03/24/2025 | $57.10 | $61.77 (8.18%) | $62.01 | $57.10 | 312,196 | $705.17 M |
| 03/21/2025 | $52.70 | $55.13 (4.61%) | $55.16 | $52.33 | 282,106 | $629.36 M |
| 03/20/2025 | $52.86 | $53.67 (1.53%) | $55.73 | $52.38 | 210,431 | $612.70 M |
| 03/19/2025 | $51.90 | $53.37 (2.83%) | $53.93 | $51.35 | 216,500 | $609.27 M |
| 03/18/2025 | $52.00 | $51.98 (-0.04%) | $53.18 | $51.41 | 352,944 | $593.40 M |
| 03/17/2025 | $50.55 | $52.35 (3.56%) | $52.78 | $50.33 | 278,548 | $597.63 M |
| 03/14/2025 | $51.51 | $50.55 (-1.86%) | $51.84 | $49.61 | 298,612 | $577.08 M |
| 03/13/2025 | $54.72 | $49.96 (-8.7%) | $54.87 | $49.60 | 494,478 | $570.34 M |
| 03/12/2025 | $55.14 | $54.35 (-1.43%) | $57.20 | $53.79 | 380,809 | $620.46 M |
| 03/11/2025 | $57.75 | $53.87 (-6.72%) | $58.30 | $53.50 | 282,000 | $614.98 M |
| 03/10/2025 | $57.07 | $57.82 (1.31%) | $59.76 | $55.60 | 265,568 | $660.07 M |
| 03/07/2025 | $56.03 | $58.32 (4.09%) | $58.53 | $54.24 | 252,557 | $665.78 M |
| 03/06/2025 | $58.88 | $56.22 (-4.52%) | $60.48 | $56.13 | 363,800 | $641.81 M |
| 03/05/2025 | $60.63 | $60.26 (-0.61%) | $61.49 | $57.91 | 285,300 | $687.93 M |
| 03/04/2025 | $59.39 | $60.72 (2.24%) | $62.23 | $57.19 | 321,100 | $693.18 M |
| 03/03/2025 | $62.58 | $60.62 (-3.13%) | $63.82 | $60.51 | 236,200 | $692.04 M |
| 02/28/2025 | $62.52 | $62.20 (-0.51%) | $65.00 | $61.24 | 342,306 | $710.08 M |
| 02/27/2025 | $65.54 | $62.68 (-4.36%) | $67.52 | $62.66 | 262,200 | $715.55 M |
| 02/26/2025 | $67.81 | $65.64 (-3.2%) | $68.45 | $65.44 | 207,110 | $749.35 M |
| 02/25/2025 | $63.03 | $66.80 (5.98%) | $68.70 | $62.39 | 526,400 | $762.59 M |
| 02/24/2025 | $70.07 | $64.71 (-7.65%) | $70.07 | $64.59 | 361,055 | $738.73 M |
| 02/21/2025 | $76.35 | $69.85 (-8.51%) | $77.10 | $68.71 | 258,845 | $797.41 M |
| 02/20/2025 | $78.00 | $74.04 (-5.08%) | $78.00 | $73.12 | 152,692 | $845.24 M |
| 02/19/2025 | $83.64 | $77.98 (-6.77%) | $83.64 | $76.61 | 212,859 | $890.22 M |
| 02/18/2025 | $78.00 | $83.80 (7.44%) | $83.80 | $77.44 | 189,042 | $956.66 M |
| 02/14/2025 | $76.44 | $77.44 (1.31%) | $77.67 | $74.05 | 309,644 | $884.06 M |
| 02/13/2025 | $75.65 | $76.08 (0.57%) | $76.42 | $74.19 | 116,100 | $868.53 M |
| 02/12/2025 | $71.51 | $74.37 (4%) | $75.37 | $71.51 | 194,300 | $849.01 M |
| 02/11/2025 | $74.93 | $72.99 (-2.59%) | $75.31 | $71.36 | 227,200 | $833.25 M |
| 02/10/2025 | $73.89 | $75.90 (2.72%) | $76.96 | $73.63 | 227,100 | $866.47 M |
| 02/07/2025 | $72.26 | $73.20 (1.3%) | $75.44 | $70.43 | 184,251 | $835.65 M |
| 02/06/2025 | $74.81 | $72.10 (-3.62%) | $77.49 | $69.60 | 431,952 | $823.09 M |
| 02/05/2025 | $77.27 | $75.66 (-2.08%) | $78.84 | $75.23 | 115,848 | $863.73 M |
| 02/04/2025 | $78.01 | $77.27 (-0.95%) | $79.47 | $76.89 | 122,115 | $882.11 M |
| 02/03/2025 | $77.25 | $78.02 (1%) | $81.70 | $77.25 | 199,800 | $890.68 M |
| 01/31/2025 | $81.44 | $80.00 (-1.77%) | $84.90 | $78.64 | 182,100 | $913.28 M |
| 01/30/2025 | $82.09 | $81.21 (-1.07%) | $83.20 | $79.90 | 159,135 | $927.09 M |
| 01/29/2025 | $77.82 | $80.85 (3.89%) | $82.00 | $77.20 | 133,915 | $922.98 M |
| 01/28/2025 | $75.51 | $78.39 (3.81%) | $78.62 | $74.63 | 100,239 | $894.90 M |
| 01/27/2025 | $75.00 | $75.33 (0.44%) | $77.91 | $73.49 | 122,720 | $859.97 M |
| 01/24/2025 | $81.23 | $76.43 (-5.91%) | $81.85 | $76.39 | 175,200 | $872.52 M |
| 01/23/2025 | $77.27 | $81.23 (5.12%) | $81.52 | $77.27 | 165,700 | $927.32 M |
| 01/22/2025 | $78.71 | $78.35 (-0.46%) | $79.98 | $77.50 | 122,700 | $894.44 M |
| 01/21/2025 | $75.22 | $78.74 (4.68%) | $79.14 | $74.89 | 169,631 | $898.90 M |
| 01/17/2025 | $82.57 | $73.52 (-10.96%) | $82.57 | $73.34 | 262,593 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
