5 DAY PERFORMANCE
+5.36%
1 MONTH PERFORMANCE
+7.47%
3 MONTH PERFORMANCE
+46.38%
6 MONTH PERFORMANCE
-15.34%
YEAR-TO-DATE PERFORMANCE
+37.21%
1 YEAR PERFORMANCE
+15.43%
Kura Sushi USA Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $76.35 | $74.60 (-2.29%) | $77.50 | $73.00 | 348.17 K | $903.48 M |
| 02/04/2026 | $72.27 | $76.79 (6.25%) | $77.04 | $72.13 | 399.38 K | $930.00 M |
| 02/03/2026 | $69.35 | $71.80 (3.53%) | $72.40 | $68.97 | 249.37 K | $869.57 M |
| 02/02/2026 | $66.73 | $69.29 (3.84%) | $69.90 | $65.87 | 306.25 K | $839.17 M |
| 01/30/2026 | $68.62 | $66.81 (-2.64%) | $70.00 | $65.68 | 232.54 K | $809.14 M |
| 01/29/2026 | $68.88 | $68.82 (-0.09%) | $70.60 | $67.67 | 207.54 K | $833.48 M |
| 01/28/2026 | $69.00 | $68.05 (-1.38%) | $70.14 | $67.53 | 228.70 K | $824.15 M |
| 01/27/2026 | $68.28 | $68.70 (0.62%) | $69.40 | $66.27 | 279.00 K | $832.03 M |
| 01/26/2026 | $69.15 | $68.65 (-0.72%) | $69.88 | $66.78 | 315.93 K | $831.42 M |
| 01/23/2026 | $71.02 | $69.88 (-1.61%) | $72.55 | $68.44 | 234.80 K | $846.32 M |
| 01/22/2026 | $73.70 | $71.83 (-2.54%) | $75.05 | $71.08 | 224.64 K | $869.93 M |
| 01/21/2026 | $73.30 | $73.58 (0.38%) | $75.92 | $70.48 | 255.23 K | $891.13 M |
| 01/20/2026 | $73.31 | $73.74 (0.59%) | $77.00 | $72.71 | 372.72 K | $893.07 M |
| 01/16/2026 | $74.86 | $75.39 (0.71%) | $76.00 | $71.29 | 372.65 K | $913.05 M |
| 01/15/2026 | $73.70 | $73.84 (0.19%) | $75.15 | $72.00 | 247.84 K | $894.28 M |
| 01/14/2026 | $71.44 | $73.71 (3.18%) | $73.99 | $69.91 | 276.67 K | $892.70 M |
| 01/13/2026 | $69.72 | $72.05 (3.34%) | $72.69 | $69.05 | 383.70 K | $872.60 M |
| 01/12/2026 | $68.32 | $70.14 (2.66%) | $70.83 | $66.62 | 475.91 K | $849.47 M |
| 01/09/2026 | $64.66 | $69.18 (6.99%) | $69.54 | $63.76 | 532.22 K | $837.84 M |
| 01/08/2026 | $53.70 | $64.93 (20.91%) | $66.00 | $53.50 | 1.03 M | $786.37 M |
| 01/07/2026 | $58.76 | $55.64 (-5.31%) | $59.50 | $55.34 | 622.82 K | $673.86 M |
| 01/06/2026 | $57.49 | $58.83 (2.33%) | $60.33 | $56.78 | 431.49 K | $712.49 M |
| 01/05/2026 | $54.44 | $57.05 (4.79%) | $59.60 | $54.26 | 426.60 K | $690.93 M |
| 01/02/2026 | $52.54 | $54.23 (3.22%) | $54.98 | $52.28 | 303.74 K | $656.07 M |
| 12/31/2025 | $51.49 | $52.33 (1.63%) | $52.45 | $50.73 | 271.70 K | $633.09 M |
| 12/30/2025 | $54.88 | $51.44 (-6.27%) | $55.15 | $50.74 | 358.44 K | $622.32 M |
| 12/29/2025 | $56.20 | $55.27 (-1.65%) | $56.21 | $54.01 | 304.78 K | $668.66 M |
| 12/26/2025 | $55.44 | $56.44 (1.8%) | $56.62 | $54.61 | 252.72 K | $682.81 M |
| 12/24/2025 | $54.13 | $55.46 (2.46%) | $56.42 | $53.43 | 236.70 K | $670.96 M |
| 12/23/2025 | $54.15 | $53.82 (-0.61%) | $54.51 | $53.00 | 271.52 K | $651.11 M |
| 12/22/2025 | $55.40 | $54.21 (-2.15%) | $56.00 | $53.90 | 222.23 K | $655.83 M |
| 12/19/2025 | $55.36 | $55.40 (0.07%) | $56.00 | $54.30 | 336.23 K | $670.23 M |
| 12/18/2025 | $53.12 | $55.29 (4.09%) | $55.50 | $52.34 | 308.67 K | $668.90 M |
| 12/17/2025 | $51.94 | $52.34 (0.77%) | $54.24 | $51.31 | 468.04 K | $633.21 M |
| 12/16/2025 | $52.00 | $51.97 (-0.06%) | $52.80 | $51.56 | 356.62 K | $628.73 M |
| 12/15/2025 | $51.79 | $52.06 (0.52%) | $53.75 | $51.32 | 434.47 K | $629.82 M |
| 12/12/2025 | $53.00 | $51.63 (-2.58%) | $54.27 | $51.57 | 265.31 K | $624.62 M |
| 12/11/2025 | $53.77 | $52.82 (-1.77%) | $55.41 | $52.70 | 213.00 K | $639.02 M |
| 12/10/2025 | $54.71 | $53.95 (-1.39%) | $55.50 | $53.63 | 253.70 K | $652.69 M |
| 12/09/2025 | $53.50 | $54.71 (2.26%) | $55.08 | $53.10 | 246.05 K | $661.88 M |
| 12/08/2025 | $54.23 | $53.61 (-1.14%) | $54.91 | $52.69 | 282.40 K | $648.57 M |
| 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 |
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.
