Kura Sushi USA Inc (KRUS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.14 | -9.36832468721 | 65.54 | 67.52 | 57.19 | 289393 | 61.31827097 | CS |
| 4 | -15.41 | -20.5988504211 | 74.81 | 83.8 | 57.19 | 265061 | 69.02219456 | CS |
| 12 | -43.35 | -42.1897810219 | 102.75 | 106.6 | 57.19 | 187729 | 78.08504653 | CS |
| 26 | -3.63 | -5.75916230366 | 63.03 | 110.66 | 57.19 | 172201 | 83.89122943 | CS |
| 52 | -34.11 | -36.4773820982 | 93.51 | 122.81 | 48.66 | 169685 | 81.89177663 | CS |
| 156 | 10.9 | 22.4742268041 | 48.5 | 122.81 | 30.95 | 134871 | 74.74717341 | CS |
| 260 | 43.88 | 282.731958763 | 15.52 | 122.81 | 5.07 | 110248 | 62.76329968 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 60.26 | -0.46 | -0.76 | 60.63 | 61.485 | 57.908 | 285254 |
| 1741131300 | 60.72 | 0.1 | 0.16 | 59.39 | 62.23 | 57.19 | 321054 |
| 1741044900 | 60.62 | -1.58 | -2.54 | 62.58 | 63.815 | 60.51 | 236158 |
| 1740785700 | 62.2 | -0.48 | -0.77 | 62.52 | 65 | 61.24 | 342306 |
| 1740699300 | 62.68 | -2.96 | -4.51 | 65.54 | 67.52 | 62.66 | 262192 |
| 1740612900 | 65.64 | -1.16 | -1.74 | 67.81 | 68.45 | 65.44 | 207110 |
| 1740526500 | 66.8 | 2.09 | 3.23 | 63.03 | 68.7 | 62.39 | 526366 |
| 1740440100 | 64.709999 | -5.14 | -7.36 | 70.07 | 70.07 | 64.59 | 361044 |
| 1740180900 | 69.85 | -4.19 | -5.66 | 76.35 | 77.1 | 68.705 | 258845 |
| 1740094500 | 74.04 | -3.94 | -5.05 | 78 | 78 | 73.12 | 152642 |
| 1740008100 | 77.98 | -5.82 | -6.95 | 83.64 | 83.64 | 76.615 | 212821 |
| 1739921700 | 83.8 | 6.36 | 8.21 | 78 | 83.8 | 78 | 180092 |
| 1739576100 | 77.44 | 1.36 | 1.79 | 76.44 | 77.67 | 74.045 | 309644 |
| 1739489700 | 76.08 | 1.71 | 2.30 | 75.65 | 76.415 | 74.19 | 116065 |
| 1739403300 | 74.37 | 1.38 | 1.89 | 71.51 | 75.37 | 71.51 | 194265 |
| 1739316900 | 72.99 | -2.91 | -3.83 | 74.93 | 75.3127 | 71.355 | 227199 |
| 1739230500 | 75.9 | 2.7 | 3.69 | 73.89 | 76.96 | 73.63 | 227064 |
| 1738971300 | 73.2 | 1.1 | 1.53 | 72.26 | 75.44 | 70.43 | 184145 |
| 1738884900 | 72.1 | -3.56 | -4.71 | 74.81 | 77.4899 | 69.6 | 431901 |
| 1738798500 | 75.66 | -1.61 | -2.08 | 77.27 | 78.84 | 75.23 | 115847 |
| 1738712100 | 77.27 | -0.75 | -0.96 | 78.01 | 79.47 | 76.89 | 122102 |
| 1738625700 | 78.02 | -1.98 | -2.48 | 77.25 | 81.7 | 77.25 | 198302 |
| 1738366500 | 80 | -1.21 | -1.49 | 81.02 | 84.8999 | 78.64 | 180523 |
| 1738280100 | 81.21 | 0.36 | 0.45 | 82.09 | 83.2 | 79.9 | 158330 |
| 1738193700 | 80.85 | 2.46 | 3.14 | 77.82 | 82 | 77.2 | 133914 |
| 1738107300 | 78.39 | 3.06 | 4.06 | 75.85 | 78.6199 | 74.63 | 99329 |
| 1738020900 | 75.33 | -1.1 | -1.44 | 75.76 | 77.91 | 73.49 | 119723 |
| 1737761700 | 76.43 | -1.92 | -2.45 | 81.23 | 81.77 | 76.39 | 174943 |
| 1737675300 | 78.35 | 0 | 0.00 | 78.35 | 78.35 | 78.35 | 0 |
| 1737588900 | 78.35 | -0.39 | -0.50 | 78.71 | 79.98 | 77.495 | 122227 |
| 1737502500 | 78.74 | 5.22 | 7.10 | 74.95 | 79.14 | 74.89 | 165083 |
| 1737156900 | 73.52 | -7.5 | -9.26 | 82.57 | 82.57 | 73.34 | 262474 |
| 1737070500 | 81.02 | -0.73 | -0.89 | 82.57 | 84.02 | 81 | 158874 |
| 1736984100 | 81.75 | -2.07 | -2.47 | 87.35 | 87.72 | 81.3 | 188112 |
| 1736897700 | 83.82 | -0.53 | -0.63 | 84.48 | 87.65 | 81.01 | 132154 |
| 1736811300 | 84.35 | -3.22 | -3.68 | 85.28 | 86.6226 | 80.99 | 130764 |
| 1736552100 | 87.57 | -2.52 | -2.80 | 88.15 | 89.5956 | 82.359 | 243404 |
| 1736379300 | 90.09 | -12.09 | -11.83 | 102 | 102 | 88.845 | 390202 |
| 1736292900 | 102.18 | -0.83 | -0.81 | 103.69 | 106.6 | 101.685 | 226965 |
| 1736206500 | 103.01 | 2.8 | 2.79 | 100.15 | 105.8 | 98.8 | 236120 |
| 1735947300 | 100.21 | 4.43 | 4.63 | 94.66 | 100.38 | 93.58 | 161618 |
| 1735860900 | 95.78 | 5.2 | 5.74 | 91.94 | 95.9 | 91.94 | 135855 |
| 1735688100 | 90.58 | 0.67 | 0.75 | 90.3 | 92.57 | 89.09 | 91088 |
| 1735601700 | 89.91 | -0.27 | -0.30 | 88.77 | 90.25 | 87 | 85557 |
| 1735342500 | 90.18 | -0.21 | -0.23 | 89.01 | 91.25 | 87.44 | 79847 |
| 1735256100 | 90.39 | -0.25 | -0.28 | 89.56 | 92.52 | 88.99 | 49115 |
| 1735077840 | 90.64 | 1.38 | 1.55 | 89.59 | 92.8754 | 89.444 | 75584 |
| 1734996900 | 89.26 | -4.36 | -4.66 | 93.19 | 93.535 | 87.56 | 99115 |
| 1734737700 | 93.62 | -0.1 | -0.11 | 92.05 | 96.7913 | 92.015 | 143996 |
| 1734651300 | 93.72 | 2.02 | 2.20 | 93.6 | 94.7 | 92.11 | 107103 |
| 1734564900 | 91.7 | -6.35 | -6.48 | 98.84 | 99.32 | 91.55 | 100129 |
| 1734478500 | 98.05 | -0.07 | -0.07 | 97.74 | 99.96 | 96.63 | 97050 |
| 1734392100 | 98.12 | 1.19 | 1.23 | 97.17 | 101.32 | 96 | 134647 |
| 1734132900 | 96.93 | -3.28 | -3.27 | 99.75 | 101.175 | 95.21 | 85820 |
| 1734046500 | 100.21 | -2.96 | -2.87 | 102.75 | 103.8806 | 100.01 | 95279 |
| 1733960100 | 103.17 | 2.78 | 2.77 | 102.58 | 104.64 | 101.575 | 76104 |
| 1733873700 | 100.39 | -1.44 | -1.41 | 101.8 | 105.215 | 100.39 | 81109 |
| 1733787300 | 101.83 | -4.93 | -4.62 | 107.4 | 108.46 | 99.29 | 136597 |
| 1733528100 | 106.76 | 2.79 | 2.68 | 105.93 | 110.66 | 104.21 | 125656 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
