5 DAY PERFORMANCE
+7.75%
1 MONTH PERFORMANCE
-16.72%
3 MONTH PERFORMANCE
-23.75%
6 MONTH PERFORMANCE
+10.47%
YEAR-TO-DATE PERFORMANCE
+15.54%
1 YEAR PERFORMANCE
-1.03%
Kura Sushi USA Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $56.19 | $55.66 (-0.94%) | $56.99 | $54.42 | 117.55 K | $683.60 M |
| 05/05/2026 | $54.75 | $55.52 (1.41%) | $56.83 | $53.61 | 183.21 K | $672.90 M |
| 05/04/2026 | $56.10 | $54.03 (-3.69%) | $58.31 | $54.00 | 191.55 K | $654.84 M |
| 05/01/2026 | $55.90 | $56.11 (0.38%) | $57.02 | $54.17 | 226.91 K | $680.05 M |
| 04/30/2026 | $54.61 | $55.07 (0.84%) | $56.27 | $54.44 | 180.64 K | $667.45 M |
| 04/29/2026 | $53.01 | $54.02 (1.91%) | $54.99 | $53.00 | 172.74 K | $654.72 M |
| 04/28/2026 | $55.45 | $53.56 (-3.41%) | $55.70 | $53.25 | 304.05 K | $649.15 M |
| 04/27/2026 | $56.09 | $55.44 (-1.16%) | $57.93 | $55.34 | 221.83 K | $671.93 M |
| 04/24/2026 | $57.23 | $56.62 (-1.07%) | $57.95 | $56.30 | 390.42 K | $686.23 M |
| 04/23/2026 | $59.79 | $57.13 (-4.45%) | $60.49 | $56.97 | 350.44 K | $692.42 M |
| 04/22/2026 | $59.96 | $59.79 (-0.28%) | $64.20 | $58.57 | 212.30 K | $724.65 M |
| 04/21/2026 | $61.24 | $59.96 (-2.09%) | $64.22 | $59.75 | 303.17 K | $726.72 M |
| 04/20/2026 | $59.39 | $61.04 (2.78%) | $61.64 | $58.96 | 351.20 K | $739.80 M |
| 04/17/2026 | $57.99 | $59.58 (2.74%) | $61.08 | $57.99 | 449.44 K | $722.11 M |
| 04/16/2026 | $60.50 | $56.78 (-6.15%) | $62.68 | $55.69 | 529.20 K | $688.17 M |
| 04/15/2026 | $61.25 | $60.00 (-2.04%) | $63.51 | $59.40 | 445.62 K | $727.20 M |
| 04/14/2026 | $56.38 | $60.77 (7.79%) | $61.14 | $55.27 | 690.39 K | $736.53 M |
| 04/13/2026 | $54.01 | $55.66 (3.05%) | $57.07 | $54.01 | 522.90 K | $674.60 M |
| 04/10/2026 | $57.92 | $55.26 (-4.59%) | $58.98 | $53.58 | 511.13 K | $669.75 M |
| 04/09/2026 | $57.94 | $58.16 (0.38%) | $62.00 | $57.94 | 517.80 K | $704.90 M |
| 04/08/2026 | $70.11 | $60.01 (-14.41%) | $73.90 | $59.38 | 1.41 M | $727.32 M |
| 04/07/2026 | $71.94 | $72.99 (1.46%) | $74.45 | $69.34 | 418.42 K | $884.64 M |
| 04/06/2026 | $68.13 | $72.60 (6.56%) | $74.81 | $68.13 | 566.72 K | $879.91 M |
| 04/02/2026 | $67.11 | $68.13 (1.52%) | $70.00 | $66.48 | 240.90 K | $825.12 M |
| 04/01/2026 | $70.80 | $69.38 (-2.01%) | $71.46 | $68.44 | 141.40 K | $840.26 M |
| 03/31/2026 | $66.08 | $69.79 (5.61%) | $70.52 | $65.82 | 165.46 K | $845.23 M |
| 03/30/2026 | $66.16 | $65.10 (-1.6%) | $67.83 | $64.32 | 318.20 K | $788.43 M |
| 03/27/2026 | $65.90 | $66.06 (0.24%) | $67.07 | $62.24 | 442.80 K | $800.05 M |
| 03/26/2026 | $66.14 | $67.00 (1.3%) | $68.34 | $65.47 | 245.60 K | $811.44 M |
| 03/25/2026 | $64.90 | $66.91 (3.1%) | $67.05 | $63.00 | 287.60 K | $810.35 M |
| 03/24/2026 | $59.62 | $64.18 (7.65%) | $65.51 | $59.62 | 436.70 K | $777.28 M |
| 03/23/2026 | $56.94 | $60.19 (5.71%) | $61.44 | $56.94 | 299.90 K | $728.96 M |
| 03/20/2026 | $58.50 | $55.92 (-4.41%) | $58.97 | $55.48 | 237.04 K | $677.25 M |
| 03/19/2026 | $56.96 | $59.02 (3.62%) | $59.65 | $56.51 | 210.87 K | $714.79 M |
| 03/18/2026 | $58.59 | $57.68 (-1.55%) | $59.14 | $57.18 | 186.60 K | $698.56 M |
| 03/17/2026 | $58.64 | $58.87 (0.39%) | $60.21 | $58.26 | 194.40 K | $712.97 M |
| 03/16/2026 | $58.45 | $57.89 (-0.96%) | $58.99 | $56.84 | 318.50 K | $701.11 M |
| 03/13/2026 | $58.37 | $57.59 (-1.34%) | $58.89 | $56.01 | 181.21 K | $697.47 M |
| 03/12/2026 | $57.66 | $56.80 (-1.49%) | $58.45 | $56.34 | 582.00 K | $687.90 M |
| 03/11/2026 | $58.54 | $59.00 (0.79%) | $59.71 | $57.57 | 125.70 K | $714.55 M |
| 03/10/2026 | $60.35 | $59.25 (-1.82%) | $62.06 | $58.17 | 176.34 K | $717.58 M |
| 03/09/2026 | $55.18 | $60.46 (9.57%) | $60.46 | $54.13 | 289.70 K | $732.23 M |
| 03/06/2026 | $63.47 | $57.67 (-9.14%) | $63.47 | $56.60 | 373.40 K | $698.44 M |
| 03/05/2026 | $67.07 | $64.00 (-4.58%) | $68.00 | $62.29 | 173.50 K | $775.10 M |
| 03/04/2026 | $69.41 | $67.27 (-3.08%) | $69.46 | $67.00 | 163.61 K | $814.71 M |
| 03/03/2026 | $68.64 | $69.30 (0.96%) | $70.03 | $65.00 | 178.90 K | $839.29 M |
| 03/02/2026 | $68.64 | $71.19 (3.72%) | $71.76 | $67.36 | 189.40 K | $862.18 M |
| 02/27/2026 | $68.98 | $70.43 (2.1%) | $70.45 | $68.10 | 112.20 K | $852.98 M |
| 02/26/2026 | $70.07 | $70.97 (1.28%) | $72.08 | $68.82 | 146.71 K | $859.52 M |
| 02/25/2026 | $69.08 | $69.69 (0.88%) | $71.83 | $67.64 | 134.50 K | $844.02 M |
| 02/24/2026 | $70.70 | $68.15 (-3.61%) | $70.89 | $67.60 | 184.92 K | $825.36 M |
| 02/23/2026 | $71.63 | $71.14 (-0.68%) | $71.94 | $69.00 | 195.54 K | $861.58 M |
| 02/20/2026 | $69.10 | $71.97 (4.15%) | $73.06 | $68.71 | 220.03 K | $871.63 M |
| 02/19/2026 | $69.22 | $69.93 (1.03%) | $71.36 | $68.00 | 141.05 K | $846.92 M |
| 02/18/2026 | $69.00 | $69.76 (1.1%) | $73.09 | $69.00 | 273.84 K | $844.86 M |
| 02/17/2026 | $68.46 | $69.88 (2.07%) | $69.88 | $66.40 | 158.10 K | $846.32 M |
| 02/13/2026 | $71.88 | $67.98 (-5.43%) | $72.28 | $66.06 | 284.46 K | $823.31 M |
| 02/12/2026 | $73.22 | $70.82 (-3.28%) | $74.44 | $70.22 | 273.50 K | $857.70 M |
| 02/11/2026 | $74.90 | $73.07 (-2.44%) | $75.48 | $72.23 | 354.81 K | $884.95 M |
| 02/10/2026 | $75.95 | $74.46 (-1.96%) | $76.21 | $73.23 | 259.44 K | $901.79 M |
| 02/09/2026 | $79.27 | $76.80 (-3.12%) | $79.27 | $74.01 | 226.00 K | $930.12 M |
| 02/06/2026 | $74.89 | $79.29 (5.88%) | $80.84 | $74.89 | 364.09 K | $960.28 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.
