Kura Sushi USA, Inc. - Class A Common Stock (KRUS)

80.00Last Price

-1.21 (-1.49%)Change

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 Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	81.44	84.90	78.64	80.00	180,304	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	93.75	89,681	93.75
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
12/04/2024	102.53	105.97	102.53	103.68	92,981	103.68
12/03/2024	103.41	104.58	100.44	102.34	90,408	102.34
12/02/2024	106.99	106.99	100.97	104.00	130,144	104.00
11/29/2024	106.53	108.82	106.25	106.92	70,589	106.92
11/27/2024	105.71	107.61	104.22	105.70	77,782	105.70
11/26/2024	106.71	106.99	104.23	105.38	94,083	105.38
11/25/2024	104.41	108.00	103.99	106.28	151,631	106.28
11/22/2024	96.90	104.51	96.90	103.69	187,997	103.69
11/21/2024	90.29	95.91	89.93	95.54	177,043	95.54
11/20/2024	85.96	89.32	85.27	89.13	85,567	89.13
11/19/2024	82.72	86.74	82.72	85.96	288,268	85.96
11/18/2024	89.28	90.51	82.84	84.47	190,691	84.47
11/15/2024	93.50	93.50	88.83	89.22	100,623	89.22
11/14/2024	92.00	95.44	91.01	93.44	142,768	93.44
11/13/2024	92.15	94.48	90.36	92.58	211,707	92.58
11/12/2024	88.86	92.92	88.41	91.03	569,667	91.03
11/11/2024	91.01	93.96	89.50	92.33	125,221	92.33
11/08/2024	95.09	98.84	90.23	90.97	237,738	90.97
11/07/2024	94.00	105.31	89.00	95.09	405,792	95.09
11/06/2024	103.87	106.00	100.85	103.48	287,181	103.48
11/05/2024	93.33	101.29	93.33	100.00	137,180	100.00
11/04/2024	99.02	99.70	92.70	92.91	242,004	92.91
11/01/2024	99.71	103.75	99.59	99.81	174,677	99.81