5 DAY PERFORMANCE
+31.24%
1 MONTH PERFORMANCE
+14.29%
3 MONTH PERFORMANCE
+7.39%
6 MONTH PERFORMANCE
-23.75%
YEAR-TO-DATE PERFORMANCE
+15.54%
1 YEAR PERFORMANCE
-27.27%
Kura Sushi USA Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $49.87 | $49.62 (-0.5%) | $51.25 | $49.53 | 274.40 K | $601.39 M |
| 06/17/2026 | $51.21 | $49.06 (-4.2%) | $52.32 | $48.90 | 407.54 K | $594.61 M |
| 06/16/2026 | $50.05 | $51.34 (2.58%) | $55.22 | $50.00 | 852.33 K | $622.24 M |
| 06/15/2026 | $49.00 | $50.31 (2.67%) | $51.89 | $49.00 | 538.20 K | $609.76 M |
| 06/12/2026 | $46.88 | $48.98 (4.48%) | $49.26 | $46.83 | 561.26 K | $593.64 M |
| 06/11/2026 | $44.21 | $46.42 (5%) | $47.49 | $43.96 | 646.25 K | $562.61 M |
| 06/10/2026 | $44.29 | $44.40 (0.25%) | $46.20 | $44.29 | 452.80 K | $538.13 M |
| 06/09/2026 | $44.48 | $44.36 (-0.27%) | $45.72 | $43.23 | 471.45 K | $537.64 M |
| 06/08/2026 | $45.88 | $44.76 (-2.44%) | $46.82 | $44.67 | 483.23 K | $542.49 M |
| 06/05/2026 | $46.00 | $45.58 (-0.91%) | $47.63 | $44.82 | 385.25 K | $552.43 M |
| 06/04/2026 | $44.66 | $45.77 (2.49%) | $46.83 | $44.41 | 499.10 K | $554.73 M |
| 06/03/2026 | $46.61 | $44.15 (-5.28%) | $46.61 | $43.00 | 825.60 K | $535.10 M |
| 06/02/2026 | $51.00 | $46.61 (-8.61%) | $51.08 | $45.61 | 637.40 K | $564.91 M |
| 06/01/2026 | $56.29 | $52.00 (-7.62%) | $57.05 | $51.56 | 819.60 K | $630.24 M |
| 05/29/2026 | $57.27 | $56.19 (-1.89%) | $58.15 | $56.19 | 177.49 K | $681.02 M |
| 05/28/2026 | $56.61 | $57.27 (1.17%) | $57.71 | $55.54 | 163.85 K | $694.11 M |
| 05/27/2026 | $56.00 | $56.61 (1.09%) | $58.83 | $55.60 | 246.35 K | $686.11 M |
| 05/26/2026 | $54.74 | $56.40 (3.03%) | $56.40 | $53.76 | 222.62 K | $683.57 M |
| 05/22/2026 | $54.34 | $54.28 (-0.11%) | $55.29 | $53.29 | 182.33 K | $657.87 M |
| 05/21/2026 | $55.39 | $54.33 (-1.91%) | $55.61 | $53.10 | 253.61 K | $658.48 M |
| 05/20/2026 | $53.85 | $55.25 (2.6%) | $55.32 | $52.48 | 262.00 K | $669.63 M |
| 05/19/2026 | $51.33 | $53.22 (3.68%) | $56.44 | $49.51 | 514.18 K | $645.03 M |
| 05/18/2026 | $52.98 | $51.07 (-3.61%) | $54.29 | $50.62 | 334.13 K | $618.97 M |
| 05/15/2026 | $47.85 | $50.46 (5.45%) | $50.93 | $47.82 | 249.24 K | $611.58 M |
| 05/14/2026 | $50.34 | $48.17 (-4.31%) | $51.50 | $48.11 | 308.50 K | $583.82 M |
| 05/13/2026 | $52.36 | $49.99 (-4.53%) | $52.52 | $48.56 | 548.90 K | $605.88 M |
| 05/12/2026 | $55.69 | $52.73 (-5.32%) | $56.15 | $52.33 | 282.00 K | $639.09 M |
| 05/11/2026 | $57.48 | $55.92 (-2.71%) | $58.66 | $55.25 | 279.79 K | $677.75 M |
| 05/08/2026 | $56.31 | $57.30 (1.76%) | $57.93 | $55.23 | 144.12 K | $694.48 M |
| 05/07/2026 | $55.53 | $56.30 (1.39%) | $56.31 | $53.64 | 201.40 K | $682.36 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.
