5 DAY PERFORMANCE
+72.94%
1 MONTH PERFORMANCE
+49.76%
3 MONTH PERFORMANCE
+22.81%
6 MONTH PERFORMANCE
+8.90%
YEAR-TO-DATE PERFORMANCE
+15.54%
1 YEAR PERFORMANCE
+2.77%
Kura Sushi USA Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $37.49 | $37.07 (-1.12%) | $37.52 | $35.56 | 446.23 K | $450.25 M |
| 11/04/2026 | $37.06 | $37.79 (1.97%) | $38.43 | $35.92 | 398.30 K | $459.00 M |
| 11/03/2026 | $36.33 | $36.40 (0.19%) | $36.73 | $35.55 | 220.79 K | $442.11 M |
| 11/02/2026 | $35.13 | $36.19 (3.02%) | $36.98 | $35.10 | 242.75 K | $439.56 M |
| 10/30/2026 | $35.14 | $34.96 (-0.51%) | $36.12 | $34.38 | 308.45 K | $424.62 M |
| 10/29/2026 | $33.20 | $34.93 (5.21%) | $35.27 | $33.20 | 222.61 K | $424.26 M |
| 10/28/2026 | $31.79 | $32.77 (3.08%) | $32.80 | $31.47 | 203.91 K | $398.02 M |
| 10/27/2026 | $31.05 | $31.80 (2.42%) | $32.41 | $30.69 | 241.90 K | $386.24 M |
| 10/26/2026 | $31.31 | $30.86 (-1.44%) | $32.64 | $29.69 | 255.35 K | $374.83 M |
| 10/23/2026 | $33.95 | $31.44 (-7.39%) | $34.12 | $31.40 | 262.02 K | $381.87 M |
| 10/22/2026 | $34.34 | $34.41 (0.2%) | $35.25 | $34.02 | 168.10 K | $417.94 M |
| 10/21/2026 | $37.44 | $34.76 (-7.16%) | $37.59 | $34.63 | 203.51 K | $422.19 M |
| 10/20/2026 | $38.08 | $37.35 (-1.92%) | $38.70 | $37.13 | 189.90 K | $453.65 M |
| 10/19/2026 | $37.99 | $37.93 (-0.16%) | $38.41 | $37.50 | 224.93 K | $460.70 M |
| 10/16/2026 | $39.48 | $38.11 (-3.47%) | $40.17 | $37.96 | 149.70 K | $462.88 M |
| 10/15/2026 | $38.72 | $39.12 (1.03%) | $39.99 | $38.63 | 173.41 K | $475.15 M |
| 10/14/2026 | $38.67 | $38.19 (-1.24%) | $38.70 | $37.69 | 130.17 K | $463.86 M |
| 10/13/2026 | $38.22 | $39.16 (2.46%) | $39.29 | $38.18 | 139.21 K | $475.64 M |
| 10/12/2026 | $39.94 | $38.12 (-4.56%) | $40.34 | $37.90 | 156.17 K | $463.01 M |
| 10/09/2026 | $39.87 | $40.53 (1.66%) | $40.74 | $39.63 | 158.58 K | $492.28 M |
| 10/08/2026 | $39.76 | $39.93 (0.43%) | $40.07 | $38.89 | 205.11 K | $484.99 M |
| 10/07/2026 | $39.53 | $39.95 (1.06%) | $40.66 | $39.26 | 123.41 K | $485.23 M |
| 10/06/2026 | $40.62 | $40.06 (-1.38%) | $40.98 | $38.70 | 439.12 K | $486.57 M |
| 10/05/2026 | $41.77 | $40.37 (-3.35%) | $41.77 | $39.33 | 389.82 K | $490.33 M |
| 10/02/2026 | $41.94 | $41.53 (-0.98%) | $41.99 | $40.34 | 220.60 K | $504.42 M |
| 10/01/2026 | $40.93 | $41.39 (1.12%) | $41.59 | $40.63 | 257.46 K | $502.72 M |
| 09/30/2026 | $39.17 | $40.81 (4.19%) | $41.41 | $38.59 | 384.63 K | $495.68 M |
| 09/29/2026 | $38.93 | $39.17 (0.62%) | $39.88 | $38.72 | 206.35 K | $475.76 M |
| 09/28/2026 | $38.88 | $38.82 (-0.15%) | $40.28 | $38.10 | 217.98 K | $471.51 M |
| 09/25/2026 | $39.24 | $38.91 (-0.84%) | $39.42 | $37.03 | 303.31 K | $472.60 M |
| 09/24/2026 | $37.11 | $38.91 (4.85%) | $39.05 | $36.77 | 266.34 K | $472.60 M |
| 09/23/2026 | $37.49 | $37.20 (-0.77%) | $37.71 | $36.29 | 184.34 K | $451.83 M |
| 09/22/2026 | $36.71 | $37.35 (1.74%) | $38.09 | $36.11 | 339.76 K | $453.65 M |
| 09/21/2026 | $35.27 | $35.73 (1.3%) | $35.81 | $34.53 | 207.76 K | $433.98 M |
| 09/18/2026 | $34.04 | $34.75 (2.09%) | $34.98 | $33.97 | 307.24 K | $422.07 M |
| 09/17/2026 | $35.98 | $34.52 (-4.06%) | $36.56 | $34.52 | 275.19 K | $419.28 M |
| 09/16/2026 | $35.51 | $35.38 (-0.37%) | $36.25 | $35.03 | 393.60 K | $429.73 M |
| 09/15/2026 | $41.01 | $35.48 (-13.48%) | $41.05 | $35.19 | 527.00 K | $430.94 M |
| 09/14/2026 | $40.80 | $41.26 (1.13%) | $41.94 | $40.64 | 139.85 K | $501.14 M |
| 09/11/2026 | $41.44 | $40.80 (-1.54%) | $41.89 | $40.67 | 195.15 K | $495.56 M |
| 09/10/2026 | $42.00 | $41.13 (-2.07%) | $42.23 | $40.99 | 189.04 K | $499.56 M |
| 09/09/2026 | $44.10 | $42.07 (-4.6%) | $44.10 | $42.02 | 259.37 K | $510.98 M |
| 09/08/2026 | $44.11 | $44.36 (0.57%) | $45.88 | $44.00 | 155.00 K | $538.68 M |
| 09/04/2026 | $43.50 | $44.21 (1.63%) | $44.88 | $43.00 | 234.64 K | $536.97 M |
| 09/03/2026 | $45.58 | $43.50 (-4.56%) | $45.58 | $42.81 | 219.96 K | $528.35 M |
| 09/02/2026 | $44.24 | $44.91 (1.51%) | $45.81 | $44.24 | 150.54 K | $545.48 M |
| 09/01/2026 | $45.24 | $44.18 (-2.34%) | $46.00 | $44.00 | 171.63 K | $536.61 M |
| 08/31/2026 | $47.11 | $45.66 (-3.08%) | $47.28 | $44.88 | 193.11 K | $554.59 M |
| 08/28/2026 | $46.59 | $47.46 (1.87%) | $47.82 | $46.52 | 153.60 K | $576.45 M |
| 08/27/2026 | $47.41 | $46.27 (-2.4%) | $48.00 | $45.85 | 195.90 K | $562.00 M |
| 08/26/2026 | $47.02 | $47.25 (0.49%) | $48.66 | $46.60 | 139.54 K | $573.90 M |
| 08/25/2026 | $50.00 | $47.02 (-5.96%) | $50.00 | $46.90 | 172.25 K | $571.10 M |
| 08/24/2026 | $48.76 | $49.62 (1.76%) | $49.75 | $48.50 | 151.34 K | $602.68 M |
| 08/21/2026 | $48.75 | $48.34 (-0.84%) | $48.90 | $47.38 | 151.61 K | $587.14 M |
| 08/20/2026 | $49.44 | $48.73 (-1.44%) | $49.65 | $48.37 | 114.24 K | $591.87 M |
| 08/19/2026 | $50.10 | $50.19 (0.18%) | $52.22 | $50.02 | 129.00 K | $609.61 M |
| 08/18/2026 | $50.54 | $50.14 (-0.79%) | $51.80 | $49.99 | 127.50 K | $609.00 M |
| 08/17/2026 | $52.23 | $50.62 (-3.08%) | $52.59 | $50.58 | 138.06 K | $614.83 M |
| 08/14/2026 | $52.99 | $52.96 (-0.06%) | $53.88 | $52.80 | 142.20 K | $643.25 M |
| 08/13/2026 | $52.40 | $53.14 (1.41%) | $53.25 | $51.30 | 200.60 K | $645.44 M |
| 08/12/2026 | $49.62 | $52.43 (5.66%) | $52.67 | $49.09 | 156.72 K | $636.81 M |
| 08/11/2026 | $48.84 | $49.40 (1.15%) | $49.46 | $48.42 | 113.30 K | $600.01 M |
| 08/10/2026 | $49.32 | $48.56 (-1.54%) | $49.32 | $47.10 | 103.85 K | $589.81 M |
| 08/07/2026 | $48.60 | $48.83 (0.47%) | $49.34 | $47.92 | 125.23 K | $593.09 M |
| 08/06/2026 | $48.78 | $48.56 (-0.45%) | $49.94 | $48.22 | 153.72 K | $589.81 M |
| 08/05/2026 | $48.75 | $49.23 (0.98%) | $49.88 | $48.36 | 168.90 K | $597.95 M |
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.
