Kura Sushi USA, Inc. - Class A Common Stock (KRUS)
60.72
+0.10 (0.16%)
Kura Sushi USA Inc is a prominent restaurant chain that specializes in serving high-quality Japanese cuisine, particularly sushi
The company is known for its innovative kaiten sushi dining experience, where dishes are delivered on a conveyor belt, allowing customers to select their favorite items as they pass by. Kura Sushi focuses on providing a unique and interactive dining atmosphere while emphasizing freshness and quality in its food offerings. In addition to sushi, the menu features a variety of traditional Japanese dishes, desserts, and beverages, appealing to a wide range of culinary preferences. The brand aims to create a memorable experience for guests through both the taste of its offerings and its distinctive service style.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 59.39 | 62.23 | 57.19 | 60.72 | 321,054 | 60.72 |
| 3/03/2025 | 62.58 | 63.81 | 60.51 | 60.62 | 236,158 | 60.62 |
| 2/28/2025 | 62.52 | 65.00 | 61.24 | 62.20 | 342,306 | 62.20 |
| 2/27/2025 | 65.54 | 67.52 | 62.66 | 62.68 | 262,192 | 62.68 |
| 2/26/2025 | 67.81 | 68.45 | 65.44 | 65.64 | 207,110 | 65.64 |
| 2/25/2025 | 63.03 | 68.70 | 62.39 | 66.80 | 526,366 | 66.80 |
| 2/24/2025 | 70.07 | 70.07 | 64.59 | 64.71 | 361,044 | 64.71 |
| 2/21/2025 | 76.35 | 77.10 | 68.70 | 69.85 | 258,845 | 69.85 |
| 2/20/2025 | 78.00 | 78.00 | 73.12 | 74.04 | 152,642 | 74.04 |
| 2/19/2025 | 83.64 | 83.64 | 76.61 | 77.98 | 212,821 | 77.98 |
| 2/18/2025 | 78.00 | 83.80 | 77.44 | 83.80 | 188,911 | 83.80 |
| 2/14/2025 | 76.44 | 77.67 | 74.05 | 77.44 | 309,644 | 77.44 |
| 2/13/2025 | 75.65 | 76.42 | 74.19 | 76.08 | 116,065 | 76.08 |
| 2/12/2025 | 71.51 | 75.37 | 71.51 | 74.37 | 194,265 | 74.37 |
| 2/11/2025 | 74.93 | 75.31 | 71.36 | 72.99 | 227,199 | 72.99 |
| 2/10/2025 | 73.89 | 76.96 | 73.63 | 75.90 | 227,064 | 75.90 |
| 2/07/2025 | 72.26 | 75.44 | 70.43 | 73.20 | 184,251 | 73.20 |
| 2/06/2025 | 74.81 | 77.49 | 69.60 | 72.10 | 431,901 | 72.10 |
| 2/05/2025 | 77.27 | 78.84 | 75.23 | 75.66 | 115,847 | 75.66 |
| 2/04/2025 | 78.01 | 79.47 | 76.89 | 77.27 | 122,102 | 77.27 |
| 2/03/2025 | 77.25 | 81.70 | 77.25 | 78.02 | 197,999 | 78.02 |
| 1/31/2025 | 81.44 | 84.90 | 78.64 | 80.00 | 182,062 | 80.00 |
| 1/30/2025 | 82.09 | 83.20 | 79.90 | 81.21 | 159,135 | 81.21 |
| 1/29/2025 | 77.82 | 82.00 | 77.20 | 80.85 | 133,914 | 80.85 |
| 1/28/2025 | 75.51 | 78.62 | 74.63 | 78.39 | 100,238 | 78.39 |
| 1/27/2025 | 75.00 | 77.91 | 73.49 | 75.33 | 122,720 | 75.33 |
| 1/24/2025 | 81.23 | 81.85 | 76.39 | 76.43 | 175,195 | 76.43 |
| 1/23/2025 | 77.27 | 81.52 | 77.27 | 81.23 | 165,652 | 81.23 |
| 1/22/2025 | 78.71 | 79.98 | 77.50 | 78.35 | 122,668 | 78.35 |
| 1/21/2025 | 75.22 | 79.14 | 74.89 | 78.74 | 169,631 | 78.74 |
| 1/17/2025 | 82.57 | 82.57 | 73.34 | 73.52 | 262,593 | 73.52 |
| 1/16/2025 | 82.57 | 84.02 | 81.00 | 81.02 | 158,874 | 81.02 |
| 1/15/2025 | 87.35 | 87.72 | 81.30 | 81.75 | 188,112 | 81.75 |
| 1/14/2025 | 84.48 | 87.65 | 81.01 | 83.82 | 132,154 | 83.82 |
| 1/13/2025 | 85.28 | 86.62 | 80.99 | 84.35 | 130,764 | 84.35 |
| 1/10/2025 | 88.15 | 89.60 | 82.36 | 87.57 | 243,404 | 87.57 |
| 1/08/2025 | 102.00 | 102.00 | 88.84 | 90.09 | 390,223 | 90.09 |
| 1/07/2025 | 103.69 | 106.60 | 101.69 | 102.18 | 226,965 | 102.18 |
| 1/06/2025 | 100.15 | 105.80 | 98.80 | 103.01 | 236,131 | 103.01 |
| 1/03/2025 | 94.66 | 100.38 | 93.58 | 100.21 | 161,621 | 100.21 |
| 1/02/2025 | 91.94 | 95.90 | 91.94 | 95.78 | 135,855 | 95.78 |
| 12/31/2024 | 89.91 | 0.00 | 90.58 | 90.58 | 0 | 90.58 |
| 12/30/2024 | 88.77 | 90.25 | 87.00 | 89.91 | 85,557 | 89.91 |
| 12/27/2024 | 89.01 | 91.25 | 87.44 | 90.18 | 79,847 | 90.18 |
| 12/26/2024 | 89.56 | 92.52 | 88.99 | 90.39 | 49,115 | 90.39 |
| 12/24/2024 | 89.59 | 92.88 | 89.44 | 90.64 | 75,584 | 90.64 |
| 12/23/2024 | 93.19 | 93.53 | 87.56 | 89.26 | 99,115 | 89.26 |
| 12/20/2024 | 92.05 | 96.79 | 92.02 | 93.62 | 143,999 | 93.62 |
| 12/19/2024 | 93.60 | 94.70 | 92.11 | 94.30 | 81,540 | 94.30 |
| 12/18/2024 | 98.84 | 99.32 | 91.55 | 91.70 | 100,129 | 91.70 |
| 12/17/2024 | 97.74 | 99.96 | 96.63 | 98.05 | 97,050 | 98.05 |
| 12/16/2024 | 97.17 | 101.32 | 96.00 | 98.12 | 134,647 | 98.12 |
| 12/13/2024 | 99.75 | 101.17 | 95.21 | 96.93 | 85,820 | 96.93 |
| 12/12/2024 | 102.75 | 103.88 | 100.01 | 100.21 | 95,278 | 100.21 |
| 12/11/2024 | 102.58 | 104.64 | 101.58 | 103.17 | 76,104 | 103.17 |
| 12/10/2024 | 101.80 | 105.22 | 100.39 | 100.39 | 81,109 | 100.39 |
| 12/09/2024 | 108.46 | 108.46 | 99.29 | 101.83 | 136,597 | 101.83 |
| 12/06/2024 | 105.93 | 110.66 | 105.93 | 106.76 | 125,656 | 106.76 |
| 12/05/2024 | 104.00 | 108.36 | 103.94 | 103.97 | 134,849 | 103.97 |