Kura Sushi USA Inc Cl A (NQ: KRUS )

115.16 -4.82 (-4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 52.43 54.02 48.62 48.62 56,689 -4.44(-8.37%)
Jul 29, 2021 49.08 53.49 49.08 53.06 50,622 +4.03(+8.22%)
Jul 28, 2021 54.20 54.47 48.63 49.03 144,294 -4.34(-8.13%)
Jul 27, 2021 52.62 54.08 52.08 53.37 94,803 -0.89(-1.64%)
Jul 26, 2021 51.98 56.50 51.44 54.26 86,328 +2.19(+4.21%)
Jul 23, 2021 49.05 52.48 47.21 52.07 71,312 +2.76(+5.60%)
Jul 22, 2021 55.35 56.98 49.23 49.31 124,414 -5.49(-10.02%)
Jul 21, 2021 47.88 56.00 46.92 54.80 422,274 +3.13(+6.06%)
Jul 20, 2021 50.00 54.00 50.00 51.67 99,078 +1.69(+3.38%)
Jul 19, 2021 48.77 52.99 47.09 49.98 72,537 -0.77(-1.52%)
Jul 16, 2021 51.52 53.98 49.29 50.75 122,810 -0.64(-1.25%)
Jul 15, 2021 47.62 52.79 46.23 51.39 362,534 +3.88(+8.17%)
Jul 14, 2021 40.59 51.35 39.90 47.51 587,842 +8.93(+23.15%)
Jul 13, 2021 38.00 40.82 37.09 38.58 39,409 +0.40(+1.05%)
Jul 12, 2021 38.44 38.94 36.95 38.18 15,766 -0.29(-0.75%)
Jul 09, 2021 37.50 38.85 36.55 38.47 26,214 +1.88(+5.14%)
Jul 08, 2021 34.25 37.06 34.00 36.59 28,936 +1.14(+3.22%)
Jul 07, 2021 36.33 36.45 34.66 35.45 18,543 -1.05(-2.88%)
Jul 06, 2021 37.40 37.88 35.10 36.50 22,227 -0.70(-1.88%)
Jul 02, 2021 38.64 38.79 37.15 37.20 18,472 -1.47(-3.80%)
Jul 01, 2021 38.41 39.36 37.79 38.67 21,074 +0.66(+1.74%)
Jun 30, 2021 38.22 38.98 37.94 38.01 29,783 -0.30(-0.78%)
Jun 29, 2021 38.20 38.62 37.76 38.31 21,449 +0.30(+0.79%)
Jun 28, 2021 39.51 39.51 37.76 38.01 25,715 -1.25(-3.18%)
Jun 25, 2021 39.38 40.70 39.05 39.26 185,798 -0.12(-0.30%)
Jun 24, 2021 39.43 39.87 38.53 39.38 22,329 +0.07(+0.18%)
Jun 23, 2021 39.50 39.75 38.27 39.31 19,501 -0.36(-0.91%)
Jun 22, 2021 36.81 39.75 36.65 39.67 53,539 +2.71(+7.33%)
Jun 21, 2021 34.69 37.51 34.04 36.96 89,352 +2.72(+7.94%)
Jun 18, 2021 36.08 36.67 34.01 34.24 43,013 -1.41(-3.96%)
Jun 17, 2021 36.94 38.25 35.10 35.65 31,902 -1.16(-3.15%)
Jun 16, 2021 36.46 37.06 35.28 36.81 46,221 +0.49(+1.35%)
Jun 15, 2021 37.51 37.51 36.32 36.32 19,809 -0.91(-2.44%)
Jun 14, 2021 37.92 38.75 36.76 37.23 30,443 -0.44(-1.17%)
Jun 11, 2021 37.23 38.51 36.87 37.67 29,937 +0.44(+1.18%)
Jun 10, 2021 38.49 38.67 36.50 37.23 45,547 -1.34(-3.47%)
Jun 09, 2021 41.00 41.00 38.47 38.57 24,115 -2.51(-6.11%)
Jun 08, 2021 40.45 41.33 39.18 41.08 25,501 +1.14(+2.85%)
Jun 07, 2021 37.87 40.67 37.34 39.94 36,242 +2.11(+5.58%)
Jun 04, 2021 38.19 38.79 37.00 37.83 51,483 -0.25(-0.66%)
Jun 03, 2021 39.84 40.35 37.50 38.08 29,764 -1.96(-4.90%)
Jun 02, 2021 41.87 41.87 39.20 40.04 29,779 -1.08(-2.63%)
Jun 01, 2021 43.23 43.69 41.11 41.12 46,218 -1.86(-4.33%)
May 28, 2021 42.02 43.78 41.60 42.98 30,095 +1.29(+3.09%)
May 27, 2021 41.56 42.10 40.93 41.69 18,798 +0.69(+1.68%)
May 26, 2021 38.13 41.54 38.13 41.00 22,056 +2.47(+6.41%)
May 25, 2021 41.31 41.50 38.53 38.53 34,811 -2.95(-7.11%)
May 24, 2021 39.89 42.40 39.39 41.48 37,392 +1.75(+4.40%)
May 21, 2021 38.94 39.94 38.47 39.73 34,056 +0.74(+1.90%)
May 20, 2021 37.51 39.00 36.06 38.99 42,503 +1.68(+4.50%)
May 19, 2021 36.34 37.90 35.35 37.31 30,541 +0.00(+0.00%)
May 18, 2021 35.84 37.74 35.84 37.31 17,476 +1.81(+5.10%)
May 17, 2021 33.70 36.12 33.70 35.50 57,874 +1.39(+4.08%)
May 14, 2021 34.75 36.12 33.34 34.11 45,598 -0.32(-0.93%)
May 13, 2021 33.62 35.69 33.11 34.43 31,491 +1.38(+4.18%)
May 12, 2021 35.63 36.10 33.05 33.05 32,122 -3.26(-8.98%)
May 11, 2021 34.46 37.02 34.28 36.31 29,686 +0.80(+2.25%)
May 10, 2021 35.79 36.90 34.90 35.51 24,163 -0.17(-0.48%)
May 07, 2021 34.44 37.50 34.44 35.68 78,760 +1.22(+3.54%)
May 06, 2021 36.48 36.48 34.20 34.46 26,531 -2.31(-6.28%)
May 05, 2021 38.12 38.59 36.77 36.77 19,466 -0.84(-2.23%)
May 04, 2021 35.47 38.98 34.10 37.61 69,423 +1.49(+4.13%)
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.