5 DAY PERFORMANCE
+19.71%
1 MONTH PERFORMANCE
+23.63%
3 MONTH PERFORMANCE
-26.33%
6 MONTH PERFORMANCE
-23.84%
YEAR-TO-DATE PERFORMANCE
-33.75%
1 YEAR PERFORMANCE
-43.79%
Kura Sushi USA, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $54.98 | $53.94 (-1.89%) | $55.05 | $53.10 | 195.73 K | $652.57 M |
| 12/04/2025 | $51.35 | $54.94 (6.99%) | $55.26 | $50.97 | 371.99 K | $664.66 M |
| 12/03/2025 | $50.08 | $51.60 (3.04%) | $52.96 | $50.08 | 549.00 K | $624.26 M |
| 12/02/2025 | $49.62 | $50.13 (1.03%) | $51.26 | $49.00 | 364.01 K | $606.47 M |
| 12/01/2025 | $48.42 | $49.05 (1.3%) | $49.68 | $47.81 | 286.33 K | $593.41 M |
| 11/28/2025 | $49.53 | $49.13 (-0.81%) | $49.78 | $48.17 | 193.70 K | $594.37 M |
| 11/26/2025 | $47.43 | $49.43 (4.22%) | $50.65 | $47.43 | 594.60 K | $598.00 M |
| 11/25/2025 | $44.68 | $47.27 (5.8%) | $47.45 | $44.63 | 250.80 K | $571.87 M |
| 11/24/2025 | $45.46 | $44.49 (-2.13%) | $46.06 | $44.14 | 232.13 K | $538.24 M |
| 11/21/2025 | $42.74 | $45.45 (6.34%) | $46.12 | $42.67 | 276.75 K | $549.85 M |
| 11/20/2025 | $45.10 | $42.68 (-5.37%) | $46.15 | $42.62 | 453.00 K | $515.83 M |
| 11/19/2025 | $46.05 | $44.91 (-2.48%) | $46.62 | $44.81 | 271.56 K | $542.78 M |
| 11/18/2025 | $44.48 | $46.09 (3.62%) | $46.63 | $44.19 | 270.10 K | $557.04 M |
| 11/17/2025 | $45.61 | $44.64 (-2.13%) | $46.59 | $44.39 | 501.40 K | $539.52 M |
| 11/14/2025 | $46.92 | $45.49 (-3.05%) | $46.97 | $45.00 | 515.60 K | $549.79 M |
| 11/13/2025 | $47.82 | $47.66 (-0.33%) | $48.76 | $46.39 | 328.43 K | $576.02 M |
| 11/12/2025 | $47.95 | $47.61 (-0.71%) | $48.10 | $45.79 | 460.94 K | $575.41 M |
| 11/11/2025 | $48.11 | $45.85 (-4.7%) | $50.69 | $45.37 | 403.81 K | $554.14 M |
| 11/10/2025 | $49.92 | $48.11 (-3.63%) | $50.45 | $46.58 | 439.60 K | $581.46 M |
| 11/07/2025 | $55.43 | $48.54 (-12.43%) | $55.76 | $45.34 | 1.08 M | $586.65 M |
| 11/06/2025 | $58.32 | $54.73 (-6.16%) | $58.32 | $52.77 | 760.79 K | $661.47 M |
| 11/05/2025 | $57.34 | $58.83 (2.6%) | $59.10 | $56.36 | 457.52 K | $711.02 M |
| 11/04/2025 | $54.04 | $57.34 (6.11%) | $58.26 | $53.51 | 328.00 K | $693.01 M |
| 11/03/2025 | $56.93 | $54.04 (-5.08%) | $56.93 | $53.73 | 645.45 K | $653.13 M |
| 10/31/2025 | $55.00 | $56.93 (3.51%) | $57.04 | $54.92 | 293.54 K | $688.06 M |
| 10/30/2025 | $55.40 | $54.80 (-1.08%) | $56.51 | $53.80 | 351.92 K | $662.31 M |
| 10/29/2025 | $60.26 | $57.51 (-4.56%) | $61.66 | $56.93 | 332.61 K | $695.07 M |
| 10/28/2025 | $63.79 | $60.81 (-4.67%) | $65.00 | $60.75 | 193.41 K | $734.95 M |
| 10/27/2025 | $64.05 | $63.78 (-0.42%) | $65.39 | $60.78 | 369.80 K | $770.85 M |
| 10/24/2025 | $65.48 | $64.48 (-1.53%) | $66.49 | $62.90 | 142.52 K | $779.31 M |
| 10/23/2025 | $66.66 | $64.75 (-2.87%) | $66.78 | $64.23 | 176.10 K | $782.57 M |
| 10/22/2025 | $66.23 | $66.44 (0.32%) | $67.00 | $64.42 | 234.36 K | $802.99 M |
| 10/21/2025 | $63.07 | $66.74 (5.82%) | $67.70 | $63.07 | 231.12 K | $806.62 M |
| 10/20/2025 | $61.93 | $63.07 (1.84%) | $63.43 | $61.85 | 135.31 K | $762.26 M |
| 10/17/2025 | $62.73 | $60.72 (-3.2%) | $64.46 | $60.71 | 224.03 K | $733.86 M |
| 10/16/2025 | $64.00 | $63.13 (-1.36%) | $64.71 | $62.27 | 219.81 K | $762.99 M |
| 10/15/2025 | $64.04 | $63.58 (-0.72%) | $65.50 | $63.00 | 255.20 K | $768.43 M |
| 10/14/2025 | $56.60 | $63.34 (11.91%) | $63.93 | $55.30 | 312.04 K | $765.53 M |
| 10/13/2025 | $56.49 | $57.68 (2.11%) | $58.53 | $56.00 | 187.67 K | $697.12 M |
| 10/10/2025 | $59.56 | $55.67 (-6.53%) | $59.56 | $55.60 | 273.84 K | $672.83 M |
| 10/09/2025 | $57.69 | $59.00 (2.27%) | $60.19 | $57.50 | 169.91 K | $713.07 M |
| 10/08/2025 | $59.05 | $57.92 (-1.91%) | $60.22 | $57.88 | 259.72 K | $700.02 M |
| 10/07/2025 | $59.47 | $58.95 (-0.87%) | $59.81 | $57.83 | 168.01 K | $712.47 M |
| 10/06/2025 | $60.04 | $58.94 (-1.83%) | $60.53 | $58.52 | 174.60 K | $712.35 M |
| 10/03/2025 | $60.08 | $60.01 (-0.12%) | $62.42 | $59.15 | 228.20 K | $725.28 M |
| 10/02/2025 | $58.30 | $59.60 (2.23%) | $60.30 | $58.07 | 222.10 K | $720.33 M |
| 10/01/2025 | $59.32 | $58.29 (-1.74%) | $60.00 | $57.83 | 335.33 K | $704.49 M |
| 09/30/2025 | $61.01 | $59.41 (-2.62%) | $62.18 | $58.09 | 432.90 K | $718.03 M |
| 09/29/2025 | $62.45 | $61.50 (-1.52%) | $62.80 | $61.20 | 288.26 K | $743.29 M |
| 09/26/2025 | $62.17 | $61.99 (-0.29%) | $62.86 | $60.57 | 269.10 K | $749.21 M |
| 09/25/2025 | $63.00 | $62.25 (-1.19%) | $63.64 | $61.27 | 282.20 K | $752.35 M |
| 09/24/2025 | $64.65 | $63.54 (-1.72%) | $65.74 | $62.45 | 452.95 K | $767.94 M |
| 09/23/2025 | $70.90 | $65.11 (-8.17%) | $71.56 | $64.97 | 527.42 K | $786.92 M |
| 09/22/2025 | $73.06 | $70.79 (-3.11%) | $73.65 | $70.64 | 270.83 K | $855.57 M |
| 09/19/2025 | $78.34 | $73.41 (-6.29%) | $78.34 | $73.19 | 207.90 K | $887.23 M |
| 09/18/2025 | $76.27 | $77.72 (1.9%) | $77.92 | $75.03 | 162.32 K | $939.20 M |
| 09/17/2025 | $76.69 | $76.18 (-0.67%) | $78.72 | $75.50 | 201.80 K | $920.71 M |
| 09/16/2025 | $80.87 | $76.28 (-5.68%) | $82.21 | $76.01 | 257.80 K | $921.92 M |
| 09/15/2025 | $79.51 | $80.24 (0.92%) | $82.08 | $78.53 | 203.65 K | $969.78 M |
| 09/12/2025 | $82.96 | $79.67 (-3.97%) | $83.10 | $79.37 | 352.10 K | $962.89 M |
| 09/11/2025 | $79.44 | $83.02 (4.51%) | $83.21 | $79.20 | 202.60 K | $1.00 B |
| 09/10/2025 | $79.51 | $79.50 (-0.01%) | $80.48 | $78.07 | 158.20 K | $960.84 M |
| 09/09/2025 | $80.00 | $79.80 (-0.25%) | $81.52 | $78.54 | 228.80 K | $964.46 M |
| 09/08/2025 | $81.46 | $80.19 (-1.56%) | $82.49 | $80.18 | 145.70 K | $969.18 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.
