5 DAY PERFORMANCE
+21.85%
1 MONTH PERFORMANCE
+11.39%
3 MONTH PERFORMANCE
+0.45%
6 MONTH PERFORMANCE
+12.34%
YEAR-TO-DATE PERFORMANCE
+15.54%
1 YEAR PERFORMANCE
-24.43%
Kura Sushi USA Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $49.42 | $49.38 (-0.08%) | $49.71 | $48.10 | 275.31 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 |
| 05/06/2026 | $56.19 | $55.62 (-1.01%) | $56.99 | $54.42 | 146.73 K | $674.11 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 | $825.74 M |
| 04/01/2026 | $70.80 | $69.38 (-2.01%) | $71.46 | $68.44 | 141.40 K | $840.89 M |
| 03/31/2026 | $66.08 | $69.79 (5.61%) | $70.52 | $65.82 | 165.46 K | $845.85 M |
| 03/30/2026 | $66.16 | $65.10 (-1.6%) | $67.83 | $64.32 | 318.20 K | $789.01 M |
| 03/27/2026 | $65.90 | $66.06 (0.24%) | $67.07 | $62.24 | 442.80 K | $800.65 M |
| 03/26/2026 | $66.14 | $67.00 (1.3%) | $68.34 | $65.47 | 245.60 K | $812.04 M |
| 03/25/2026 | $64.90 | $66.91 (3.1%) | $67.05 | $63.00 | 287.60 K | $810.95 M |
| 03/24/2026 | $59.62 | $64.18 (7.65%) | $65.51 | $59.62 | 436.70 K | $777.86 M |
| 03/23/2026 | $56.94 | $60.19 (5.71%) | $61.44 | $56.94 | 299.90 K | $729.50 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.
