5 DAY PERFORMANCE
+70.41%
1 MONTH PERFORMANCE
+24.07%
3 MONTH PERFORMANCE
+21.85%
6 MONTH PERFORMANCE
+8.12%
YEAR-TO-DATE PERFORMANCE
+15.54%
1 YEAR PERFORMANCE
-17.64%
Kura Sushi USA Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $47.88 | $48.38 (1.04%) | $48.89 | $47.33 | 168.10 K | $587.62 M |
| 08/03/2026 | $46.30 | $47.75 (3.13%) | $47.87 | $46.30 | 138.92 K | $579.97 M |
| 07/31/2026 | $46.88 | $46.07 (-1.73%) | $48.06 | $45.51 | 206.80 K | $559.57 M |
| 07/30/2026 | $48.00 | $46.73 (-2.65%) | $48.00 | $46.26 | 205.70 K | $567.58 M |
| 07/29/2026 | $48.31 | $47.80 (-1.06%) | $50.25 | $47.35 | 214.22 K | $580.58 M |
| 07/28/2026 | $46.98 | $48.00 (2.17%) | $48.69 | $45.92 | 196.42 K | $583.01 M |
| 07/27/2026 | $44.63 | $46.90 (5.09%) | $47.45 | $44.59 | 253.25 K | $569.65 M |
| 07/24/2026 | $45.04 | $44.17 (-1.93%) | $45.64 | $44.00 | 240.77 K | $536.49 M |
| 07/23/2026 | $44.91 | $45.08 (0.38%) | $45.21 | $44.16 | 233.44 K | $547.54 M |
| 07/22/2026 | $45.61 | $45.54 (-0.15%) | $46.27 | $44.87 | 226.12 K | $553.13 M |
| 07/21/2026 | $44.00 | $45.86 (4.23%) | $46.67 | $43.21 | 335.82 K | $557.02 M |
| 07/20/2026 | $46.71 | $44.38 (-4.99%) | $47.21 | $43.40 | 421.40 K | $539.04 M |
| 07/17/2026 | $47.26 | $46.70 (-1.18%) | $48.55 | $46.54 | 172.74 K | $567.22 M |
| 07/16/2026 | $47.63 | $47.51 (-0.25%) | $48.75 | $47.02 | 235.80 K | $577.06 M |
| 07/15/2026 | $50.45 | $47.98 (-4.9%) | $51.99 | $47.82 | 317.70 K | $582.77 M |
| 07/14/2026 | $51.59 | $51.00 (-1.14%) | $51.59 | $50.24 | 325.34 K | $619.45 M |
| 07/13/2026 | $52.17 | $51.15 (-1.96%) | $53.68 | $48.58 | 471.63 K | $621.27 M |
| 07/10/2026 | $52.34 | $51.65 (-1.32%) | $52.86 | $50.48 | 335.60 K | $627.34 M |
| 07/09/2026 | $54.27 | $51.73 (-4.68%) | $54.27 | $51.72 | 406.60 K | $628.31 M |
| 07/08/2026 | $47.06 | $53.32 (13.3%) | $54.39 | $47.06 | 948.40 K | $647.62 M |
| 07/07/2026 | $56.60 | $52.90 (-6.54%) | $57.86 | $52.60 | 626.61 K | $642.52 M |
| 07/06/2026 | $57.61 | $56.11 (-2.6%) | $57.82 | $53.99 | 289.24 K | $681.51 M |
| 07/02/2026 | $58.03 | $57.61 (-0.72%) | $59.53 | $56.05 | 420.73 K | $698.23 M |
| 07/01/2026 | $56.95 | $58.02 (1.88%) | $58.85 | $56.77 | 230.21 K | $703.20 M |
| 06/30/2026 | $59.13 | $57.56 (-2.66%) | $59.13 | $57.07 | 257.96 K | $697.63 M |
| 06/29/2026 | $58.74 | $59.50 (1.29%) | $60.22 | $58.20 | 438.96 K | $721.14 M |
| 06/26/2026 | $54.62 | $59.12 (8.24%) | $60.40 | $54.62 | 723.73 K | $716.53 M |
| 06/25/2026 | $52.60 | $54.87 (4.32%) | $56.99 | $52.00 | 395.60 K | $665.02 M |
| 06/24/2026 | $47.53 | $52.64 (10.75%) | $52.84 | $47.28 | 398.97 K | $638.00 M |
| 06/23/2026 | $49.29 | $47.06 (-4.52%) | $49.91 | $46.57 | 300.10 K | $570.37 M |
| 06/22/2026 | $49.54 | $49.38 (-0.32%) | $49.71 | $48.10 | 275.35 K | $598.49 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.
