Australia markets close in 2 hours 5 minutes

Kura Sushi USA, Inc. (KRUS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
109.04-0.96 (-0.87%)
At close: 04:00PM EDT
107.91 -1.13 (-1.04%)
After hours: 04:06PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024109.90111.90108.28109.04109.04108,100
17 Apr 2024110.79113.00109.78110.00110.00113,700
16 Apr 2024108.66111.56107.48110.18110.18127,900
15 Apr 2024110.66111.82109.33110.05110.05133,700
12 Apr 2024112.07113.00109.43110.66110.6685,000
11 Apr 2024113.91115.00111.10113.06113.06127,600
10 Apr 2024109.98116.14109.98113.80113.80223,700
09 Apr 2024114.25119.37114.09115.70115.70241,200
08 Apr 2024109.95116.31109.03114.51114.51212,500
05 Apr 2024111.01116.47109.00110.05110.05609,700
04 Apr 2024105.00105.12101.57103.85103.85304,300
03 Apr 2024107.24107.29101.14104.16104.16176,800
02 Apr 2024112.35112.35106.42107.50107.50161,700
01 Apr 2024117.40117.40109.18111.37111.37210,600
28 Mar 2024120.43122.81114.19115.16115.16171,800
27 Mar 2024113.74122.41113.74119.98119.98149,000
26 Mar 2024116.88118.96112.01112.10112.10102,900
25 Mar 2024116.39119.00114.57115.79115.79107,300
22 Mar 2024108.07117.55107.10115.62115.62142,800
21 Mar 2024108.93111.36105.88107.08107.08122,800
20 Mar 2024110.20111.82107.25108.33108.3393,500
19 Mar 202499.77110.7199.77110.09110.09225,300
18 Mar 2024101.79102.1198.02100.88100.8856,300
15 Mar 202498.29102.5698.15100.18100.1874,100
14 Mar 2024100.96102.0097.0998.6898.6855,800
13 Mar 202496.61101.9096.38100.96100.9671,500
12 Mar 202492.2197.5590.9297.0197.0163,900
11 Mar 202495.6495.6492.2592.5792.5759,400
08 Mar 202494.0497.0594.0495.8895.8859,800
07 Mar 202492.9593.9492.4792.5592.5528,900
06 Mar 202493.5194.6091.1391.8391.8368,300
05 Mar 202493.9595.9292.3393.5193.5169,000
04 Mar 202494.9296.6292.3994.9094.90140,700
01 Mar 202495.4996.9394.5795.2595.2553,400
29 Feb 202494.8396.0093.6695.0395.0359,300
28 Feb 202496.5097.4892.5592.9792.9759,300
27 Feb 202495.3297.9294.8297.6897.6855,300
26 Feb 202498.3399.7194.6594.8894.8870,100
23 Feb 202499.61100.7697.6699.2499.2440,000
22 Feb 202499.33100.9998.6699.6999.6966,300
21 Feb 202498.63100.0297.0098.2898.2883,000
20 Feb 2024102.44102.4998.1998.6998.6953,300
16 Feb 2024102.85104.48101.50103.07103.0755,300
15 Feb 202499.82104.8699.82103.49103.4975,800
14 Feb 2024102.65102.6598.3099.4999.4972,600
13 Feb 2024102.52104.70100.83101.00101.00100,600
12 Feb 2024103.10108.22103.10107.34107.3490,400
09 Feb 2024101.92104.15100.55103.66103.66110,800
08 Feb 202499.72103.1698.93102.62102.6273,000
07 Feb 202495.9399.1795.2699.1599.1566,300
06 Feb 202498.5999.2695.1895.3195.3186,400
05 Feb 202496.8399.4595.1698.8998.89106,600
02 Feb 2024100.00100.4697.4997.8097.80112,100
01 Feb 202499.45101.8396.60101.74101.74101,300
31 Jan 202497.18101.6596.9698.1398.13190,700
30 Jan 202495.7598.5890.5597.1797.17121,700
29 Jan 202491.8995.7991.2595.7395.73135,800
26 Jan 202491.5092.6991.0591.2791.27103,300
25 Jan 202491.7292.8790.4391.1891.1878,000
24 Jan 202492.3293.9390.0290.7590.7573,900
23 Jan 202491.5491.5490.0090.6390.6373,000
22 Jan 202491.0093.2189.5090.0190.0188,900
19 Jan 202488.0692.3287.0991.4291.42117,200
18 Jan 202490.7391.4487.7288.0888.0892,200
17 Jan 202487.0190.4086.8890.3990.3989,900
16 Jan 202487.2690.1887.2089.3489.3485,700
12 Jan 202491.1794.3288.0788.5588.55160,000
11 Jan 202492.8493.0088.1688.7888.78105,200
10 Jan 202495.1596.1690.9393.0093.00138,600
09 Jan 202489.4797.9189.4096.1796.17205,000
08 Jan 202487.4590.2286.6690.2190.21255,500
05 Jan 202474.5292.5174.5287.7787.77575,900
04 Jan 202473.9275.1873.2974.5974.59185,100
03 Jan 202471.7674.9870.0173.7073.70187,400
02 Jan 202475.2676.8673.0773.2273.22192,100
29 Dec 202378.1378.1375.0076.0076.0057,800
28 Dec 202378.8880.5477.2378.1378.13138,900
27 Dec 202378.2479.6477.9779.0079.00124,600
26 Dec 202377.0977.9075.1677.1477.14103,900
22 Dec 202374.4477.0173.5077.0077.00169,200
21 Dec 202372.2774.1971.2073.6073.6072,800
20 Dec 202370.4572.2468.8970.5170.51137,700
19 Dec 202369.9971.8468.9270.4270.42118,800
18 Dec 202369.5469.6268.1169.2969.29143,400
15 Dec 202370.4470.8368.2268.9968.99151,800
14 Dec 202366.2670.2766.2670.0070.00152,600
13 Dec 202363.5965.3260.9665.2665.2688,700
12 Dec 202360.5664.1760.1363.9363.9371,600
11 Dec 202360.6260.7059.4460.5660.5681,300
08 Dec 202361.1661.9359.7660.6460.6460,900
07 Dec 202361.0561.8359.9661.1661.1650,600
06 Dec 202361.7763.1260.3860.7960.7971,600
05 Dec 202362.9563.3661.1361.1361.1360,700
04 Dec 202363.8066.0062.8863.0363.0382,100
01 Dec 202362.1464.3162.1064.1664.1668,800
30 Nov 202362.1962.7160.9262.4862.48105,700
29 Nov 202362.7663.9261.3462.1962.1971,700
28 Nov 202361.9663.3661.7062.4262.4269,800
27 Nov 202363.0463.0461.2062.1162.1185,100
24 Nov 202362.7463.1861.3862.8462.8450,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...