7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,884.90

-146.50

-3.63%

76,675.82

-2,211.70

-2.80%

Crude Oil Dec 26

102.95

+0.95

+0.93%

US Private Equity

10,932.82

-7.68

-0.07%

NasdaqGM - Nasdaq Real Time Price USD

Kura Sushi USA, Inc. (KRUS)

34.96 +0.03 (+0.09%)

At close: 4:00:01 PM EDT

34.96 0.00 (0.00%)

After hours: 4:00:16 PM EDT

Trade KRUS on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	35.14	36.12	34.40	34.96	34.96	308,269
Oct 29, 2026	33.20	35.27	33.20	34.93	34.93	222,600
Oct 28, 2026	31.79	32.80	31.47	32.77	32.77	203,900
Oct 27, 2026	31.05	32.41	30.69	31.80	31.80	241,900
Oct 26, 2026	31.31	32.64	29.69	30.86	30.86	255,200
Oct 23, 2026	33.95	34.12	31.40	31.44	31.44	261,900
Oct 22, 2026	34.34	35.25	34.02	34.41	34.41	168,100
Oct 21, 2026	37.44	37.59	34.63	34.76	34.76	203,100
Oct 20, 2026	38.08	38.69	37.13	37.35	37.35	189,800
Oct 19, 2026	37.99	38.41	37.50	37.93	37.93	224,900
Oct 16, 2026	39.48	40.17	37.96	38.11	38.11	149,700
Oct 15, 2026	38.72	39.99	38.63	39.12	39.12	173,300
Oct 14, 2026	38.67	38.70	37.69	38.19	38.19	130,100
Oct 13, 2026	38.22	39.29	38.18	39.16	39.16	139,200
Oct 12, 2026	39.94	40.34	37.90	38.12	38.12	156,100
Oct 9, 2026	39.87	40.74	39.63	40.53	40.53	158,500
Oct 8, 2026	39.76	40.07	38.89	39.93	39.93	205,100
Oct 7, 2026	39.53	40.66	39.26	39.95	39.95	123,400
Oct 6, 2026	40.62	40.98	38.70	40.06	40.06	439,000
Oct 5, 2026	41.77	41.77	39.33	40.37	40.37	389,800
Oct 2, 2026	41.94	41.99	40.34	41.53	41.53	220,600
Oct 1, 2026	40.93	41.59	40.63	41.39	41.39	257,400
Sep 30, 2026	39.17	41.41	38.59	40.81	40.81	384,400
Sep 29, 2026	38.93	39.88	38.72	39.17	39.17	206,300
Sep 28, 2026	38.88	40.28	38.10	38.82	38.82	217,700
Sep 25, 2026	39.24	39.42	37.03	38.91	38.91	303,300
Sep 24, 2026	37.11	39.05	36.77	38.91	38.91	266,200
Sep 23, 2026	37.49	37.71	36.29	37.20	37.20	184,300
Sep 22, 2026	36.71	38.09	36.11	37.35	37.35	339,600
Sep 21, 2026	35.27	35.81	34.53	35.73	35.73	207,700
Sep 18, 2026	34.04	34.98	33.97	34.75	34.75	307,200
Sep 17, 2026	35.98	36.56	34.52	34.52	34.52	275,000
Sep 16, 2026	35.51	36.25	35.03	35.38	35.38	393,600
Sep 15, 2026	41.01	41.05	35.19	35.48	35.48	526,100
Sep 14, 2026	40.80	41.94	40.64	41.26	41.26	139,600
Sep 11, 2026	41.44	41.89	40.67	40.80	40.80	195,100
Sep 10, 2026	42.00	42.22	40.99	41.13	41.13	189,000
Sep 9, 2026	44.10	44.10	42.02	42.07	42.07	258,600
Sep 8, 2026	44.11	45.88	44.00	44.35	44.35	155,000
Sep 4, 2026	43.50	44.88	43.00	44.21	44.21	234,600
Sep 3, 2026	45.58	45.58	42.81	43.50	43.50	219,800
Sep 2, 2026	44.24	45.81	44.24	44.91	44.91	150,500
Sep 1, 2026	45.24	46.00	44.00	44.18	44.18	171,600
Aug 31, 2026	47.11	47.28	44.88	45.66	45.66	193,000
Aug 28, 2026	46.59	47.81	46.52	47.46	47.46	153,600
Aug 27, 2026	47.41	48.00	45.85	46.27	46.27	195,900
Aug 26, 2026	47.02	48.66	46.60	47.25	47.25	139,500
Aug 25, 2026	50.00	50.00	46.90	47.02	47.02	171,800
Aug 24, 2026	48.76	49.75	48.50	49.62	49.62	151,300
Aug 21, 2026	48.75	48.90	47.38	48.34	48.34	151,600
Aug 20, 2026	49.44	49.65	48.37	48.73	48.73	114,200
Aug 19, 2026	50.10	52.22	50.02	50.19	50.19	129,000
Aug 18, 2026	50.54	51.80	49.99	50.14	50.14	127,500
Aug 17, 2026	52.23	52.59	50.58	50.62	50.62	138,000
Aug 14, 2026	52.99	53.88	52.80	52.96	52.96	142,200
Aug 13, 2026	52.40	53.25	51.30	53.14	53.14	200,600
Aug 12, 2026	49.62	52.67	49.08	52.43	52.43	156,700
Aug 11, 2026	48.84	49.46	48.42	49.40	49.40	113,300
Aug 10, 2026	49.32	49.32	47.10	48.56	48.56	103,700
Aug 7, 2026	48.60	49.34	47.92	48.83	48.83	125,200
Aug 6, 2026	48.78	49.94	48.22	48.56	48.56	153,700
Aug 5, 2026	48.75	49.88	48.36	49.23	49.23	168,900
Aug 4, 2026	47.88	48.88	47.33	48.38	48.38	168,000
Aug 3, 2026	46.30	47.87	46.30	47.75	47.75	138,900
Jul 31, 2026	46.88	48.06	45.51	46.07	46.07	206,800
Jul 30, 2026	48.00	48.00	46.26	46.73	46.73	205,600
Jul 29, 2026	48.31	50.25	47.35	47.80	47.80	196,900
Jul 28, 2026	46.98	48.69	45.92	48.00	48.00	196,400
Jul 27, 2026	44.63	47.45	44.59	46.90	46.90	253,200
Jul 24, 2026	45.04	45.64	44.00	44.17	44.17	240,700
Jul 23, 2026	44.91	45.21	44.16	45.08	45.08	233,400
Jul 22, 2026	45.61	46.27	44.87	45.54	45.54	226,100
Jul 21, 2026	44.00	46.67	43.21	45.86	45.86	335,800
Jul 20, 2026	46.71	47.21	43.40	44.38	44.38	421,400
Jul 17, 2026	47.26	48.55	46.54	46.69	46.69	172,700
Jul 16, 2026	47.63	48.75	47.02	47.51	47.51	235,800
Jul 15, 2026	50.45	51.99	47.82	47.98	47.98	317,700
Jul 14, 2026	51.59	51.59	50.24	51.00	51.00	325,300
Jul 13, 2026	52.17	53.68	48.58	51.15	51.15	471,600
Jul 10, 2026	52.34	52.86	50.47	51.65	51.65	335,600
Jul 9, 2026	54.27	54.27	51.72	51.73	51.73	406,600
Jul 8, 2026	47.06	54.39	47.06	53.32	53.32	948,400
Jul 7, 2026	56.60	57.86	52.60	52.90	52.90	626,600
Jul 6, 2026	57.61	57.82	53.99	56.11	56.11	288,900
Jul 2, 2026	58.03	59.53	56.05	57.61	57.61	420,700
Jul 1, 2026	56.95	58.85	56.77	58.02	58.02	230,200
Jun 30, 2026	59.13	59.13	57.07	57.56	57.56	257,900
Jun 29, 2026	58.74	60.22	58.20	59.50	59.50	438,800
Jun 26, 2026	54.62	60.40	54.62	59.12	59.12	723,700
Jun 25, 2026	52.60	56.99	52.00	54.87	54.87	395,600
Jun 24, 2026	47.53	52.84	47.28	52.64	52.64	398,800
Jun 23, 2026	49.29	49.91	46.57	47.06	47.06	300,100
Jun 22, 2026	49.54	49.71	48.10	49.38	49.38	275,300
Jun 18, 2026	49.87	51.25	49.53	49.62	49.62	274,400
Jun 17, 2026	51.21	52.31	48.90	49.06	49.06	407,300
Jun 16, 2026	50.05	55.22	50.00	51.34	51.34	852,100
Jun 15, 2026	49.00	51.89	49.00	50.31	50.31	538,000
Jun 12, 2026	46.88	49.26	46.83	48.98	48.98	560,800
Jun 11, 2026	44.21	47.49	43.96	46.42	46.42	646,000
Jun 10, 2026	44.29	46.20	44.29	44.40	44.40	452,800
Jun 9, 2026	44.48	45.72	43.23	44.36	44.36	471,400
Jun 8, 2026	45.88	46.82	44.67	44.76	44.76	483,200
Jun 5, 2026	46.00	47.63	44.82	45.58	45.58	385,200
Jun 4, 2026	44.66	46.83	44.41	45.77	45.77	499,100
Jun 3, 2026	46.61	46.61	43.00	44.15	44.15	825,600
Jun 2, 2026	51.00	51.08	45.61	46.61	46.61	637,400
Jun 1, 2026	56.29	57.05	51.56	52.00	52.00	819,600
May 29, 2026	57.27	58.15	56.19	56.19	56.19	177,300
May 28, 2026	56.61	57.71	55.54	57.27	57.27	163,800
May 27, 2026	56.00	58.83	55.60	56.61	56.61	246,300
May 26, 2026	54.74	56.40	53.76	56.40	56.40	222,400
May 22, 2026	54.34	55.29	53.29	54.28	54.28	182,200
May 21, 2026	55.39	55.60	53.10	54.33	54.33	253,200
May 20, 2026	53.85	55.31	52.48	55.25	55.25	262,000
May 19, 2026	51.33	56.44	49.51	53.22	53.22	513,900
May 18, 2026	52.98	54.29	50.62	51.07	51.07	334,100
May 15, 2026	47.85	50.93	47.82	50.46	50.46	249,000
May 14, 2026	50.34	51.50	48.11	48.17	48.17	308,500
May 13, 2026	52.36	52.52	48.56	49.99	49.99	548,900
May 12, 2026	55.69	56.15	52.33	52.73	52.73	282,000
May 11, 2026	57.48	58.66	55.25	55.92	55.92	279,700
May 8, 2026	56.31	57.93	55.23	57.30	57.30	144,100
May 7, 2026	55.53	56.31	53.64	56.30	56.30	201,300
May 6, 2026	56.19	56.99	54.42	55.62	55.62	146,700
May 5, 2026	54.75	56.83	53.61	55.52	55.52	182,900
May 4, 2026	56.10	58.31	54.00	54.03	54.03	191,500
May 1, 2026	55.90	57.02	54.17	56.11	56.11	226,900
Apr 30, 2026	54.61	56.27	54.44	55.07	55.07	180,600
Apr 29, 2026	53.01	54.99	53.00	54.02	54.02	172,300
Apr 28, 2026	55.45	55.69	53.24	53.56	53.56	304,000
Apr 27, 2026	56.09	57.92	55.34	55.44	55.44	221,500
Apr 24, 2026	57.23	57.95	56.30	56.62	56.62	390,400
Apr 23, 2026	59.79	60.49	56.97	57.13	57.13	350,400
Apr 22, 2026	59.96	64.20	58.57	59.79	59.79	212,300
Apr 21, 2026	61.24	64.21	59.75	59.96	59.96	303,100
Apr 20, 2026	59.39	61.63	58.96	61.04	61.04	351,200
Apr 17, 2026	57.99	61.08	57.99	59.58	59.58	449,200
Apr 16, 2026	60.50	62.68	55.69	56.78	56.78	529,000
Apr 15, 2026	61.25	63.51	59.40	60.00	60.00	445,600
Apr 14, 2026	56.38	61.14	55.27	60.77	60.77	690,200
Apr 13, 2026	54.01	57.07	54.01	55.66	55.66	522,900
Apr 10, 2026	57.92	58.98	53.58	55.26	55.26	510,900
Apr 9, 2026	57.94	62.00	57.94	58.16	58.16	517,800
Apr 8, 2026	70.11	73.90	59.38	60.01	60.01	1,414,700
Apr 7, 2026	71.94	74.45	69.34	72.99	72.99	418,400
Apr 6, 2026	68.13	74.81	68.13	72.60	72.60	566,700
Apr 2, 2026	67.11	70.00	66.48	68.13	68.13	240,900
Apr 1, 2026	70.80	71.46	68.44	69.38	69.38	141,400
Mar 31, 2026	66.08	70.51	65.82	69.79	69.79	165,400
Mar 30, 2026	66.16	67.83	64.32	65.10	65.10	318,200
Mar 27, 2026	65.90	67.07	62.24	66.06	66.06	442,800
Mar 26, 2026	66.14	68.34	65.47	67.00	67.00	245,600
Mar 25, 2026	64.90	67.05	63.00	66.91	66.91	287,600
Mar 24, 2026	59.62	65.51	59.62	64.18	64.18	436,700
Mar 23, 2026	56.94	61.44	56.94	60.19	60.19	299,900
Mar 20, 2026	58.50	58.97	55.47	55.92	55.92	237,000
Mar 19, 2026	56.96	59.65	56.51	59.02	59.02	210,800
Mar 18, 2026	58.59	59.14	57.18	57.68	57.68	186,600
Mar 17, 2026	58.64	60.21	58.26	58.87	58.87	194,200
Mar 16, 2026	58.45	58.99	56.83	57.89	57.89	318,500
Mar 13, 2026	58.37	58.89	56.01	57.59	57.59	181,200
Mar 12, 2026	57.66	58.45	56.34	56.80	56.80	582,000
Mar 11, 2026	58.54	59.71	57.57	59.00	59.00	125,700
Mar 10, 2026	60.35	62.06	58.17	59.25	59.25	176,300
Mar 9, 2026	55.18	60.46	54.13	60.46	60.46	289,700
Mar 6, 2026	63.47	63.47	56.60	57.67	57.67	373,400
Mar 5, 2026	67.07	68.00	62.29	64.00	64.00	173,500
Mar 4, 2026	69.41	69.46	67.00	67.27	67.27	163,500
Mar 3, 2026	68.64	70.03	65.00	69.30	69.30	178,900
Mar 2, 2026	68.64	71.76	67.36	71.19	71.19	189,400
Feb 27, 2026	68.98	70.45	68.10	70.43	70.43	112,200
Feb 26, 2026	70.07	72.08	68.82	70.97	70.97	146,700
Feb 25, 2026	69.08	71.83	67.64	69.69	69.69	134,500
Feb 24, 2026	70.70	70.89	67.60	68.15	68.15	184,900
Feb 23, 2026	71.63	71.94	69.00	71.14	71.14	195,500
Feb 20, 2026	69.10	73.06	68.71	71.97	71.97	220,000
Feb 19, 2026	69.22	71.36	68.00	69.93	69.93	141,000
Feb 18, 2026	69.00	73.09	69.00	69.76	69.76	273,800
Feb 17, 2026	68.46	69.88	66.40	69.88	69.88	158,100
Feb 13, 2026	71.88	72.28	66.06	67.98	67.98	284,400
Feb 12, 2026	73.22	74.44	70.22	70.82	70.82	273,500
Feb 11, 2026	74.90	75.48	72.23	73.07	73.07	354,800
Feb 10, 2026	75.95	76.21	73.23	74.46	74.46	259,400
Feb 9, 2026	79.27	79.27	74.01	76.80	76.80	226,000
Feb 6, 2026	74.89	80.84	74.89	79.29	79.29	364,000
Feb 5, 2026	76.35	77.50	73.00	74.60	74.60	348,100
Feb 4, 2026	72.27	77.04	72.13	76.79	76.79	399,300
Feb 3, 2026	69.35	72.40	68.97	71.80	71.80	249,300
Feb 2, 2026	66.73	69.90	65.87	69.29	69.29	306,200
Jan 30, 2026	68.62	70.00	65.68	66.81	66.81	232,500
Jan 29, 2026	68.88	70.60	67.67	68.82	68.82	207,500
Jan 28, 2026	69.00	70.14	67.53	68.05	68.05	228,700
Jan 27, 2026	68.28	69.40	66.27	68.70	68.70	279,000
Jan 26, 2026	69.15	69.88	66.78	68.65	68.65	315,900
Jan 23, 2026	71.02	72.54	68.44	69.88	69.88	234,800
Jan 22, 2026	73.70	75.05	71.08	71.83	71.83	224,600
Jan 21, 2026	73.30	75.92	70.48	73.58	73.58	255,200
Jan 20, 2026	73.31	77.00	72.71	73.74	73.74	372,700
Jan 16, 2026	74.86	76.00	71.29	75.39	75.39	372,600
Jan 15, 2026	73.70	75.14	72.00	73.84	73.84	247,800
Jan 14, 2026	71.44	73.99	69.91	73.71	73.71	276,600
Jan 13, 2026	69.71	72.69	69.04	72.05	72.05	383,300
Jan 12, 2026	68.32	70.83	66.62	70.14	70.14	475,900
Jan 9, 2026	64.66	69.54	63.76	69.18	69.18	532,200
Jan 8, 2026	53.70	66.00	53.50	64.93	64.93	1,034,700
Jan 7, 2026	58.76	59.49	55.34	55.64	55.64	622,600
Jan 6, 2026	57.49	60.33	56.78	58.83	58.83	431,300
Jan 5, 2026	54.44	59.60	54.26	57.05	57.05	426,600
Jan 2, 2026	52.54	54.98	52.28	54.23	54.23	303,700
Dec 31, 2025	51.49	52.45	50.73	52.33	52.33	271,700
Dec 30, 2025	54.88	55.15	50.74	51.44	51.44	358,400
Dec 29, 2025	56.20	56.21	54.01	55.27	55.27	304,700
Dec 26, 2025	55.44	56.62	54.61	56.44	56.44	252,700
Dec 24, 2025	54.13	56.42	53.42	55.46	55.46	236,700
Dec 23, 2025	54.15	54.51	53.00	53.82	53.82	271,500
Dec 22, 2025	55.40	56.00	53.90	54.21	54.21	222,200
Dec 19, 2025	55.36	56.00	54.30	55.40	55.40	336,200
Dec 18, 2025	53.12	55.50	52.34	55.29	55.29	308,400
Dec 17, 2025	51.94	54.24	51.31	52.34	52.34	468,000
Dec 16, 2025	52.00	52.80	51.56	51.97	51.97	356,600
Dec 15, 2025	51.79	53.74	51.32	52.06	52.06	434,400
Dec 12, 2025	53.00	54.27	51.57	51.63	51.63	265,100
Dec 11, 2025	53.77	55.40	52.70	52.82	52.82	213,000
Dec 10, 2025	54.71	55.50	53.63	53.95	53.95	253,700
Dec 9, 2025	53.50	55.08	53.10	54.71	54.71	246,000
Dec 8, 2025	54.23	54.91	52.69	53.61	53.61	282,400
Dec 5, 2025	54.98	55.05	53.10	53.94	53.94	195,700
Dec 4, 2025	51.35	55.26	50.97	54.94	54.94	371,900
Dec 3, 2025	50.08	52.96	50.08	51.60	51.60	549,000
Dec 2, 2025	49.62	51.26	49.00	50.13	50.13	364,000
Dec 1, 2025	48.42	49.68	47.81	49.05	49.05	286,300
Nov 28, 2025	49.53	49.78	48.17	49.13	49.13	193,700
Nov 26, 2025	47.43	50.65	47.43	49.43	49.43	594,400
Nov 25, 2025	44.68	47.44	44.63	47.27	47.27	250,800
Nov 24, 2025	45.46	46.06	44.14	44.49	44.49	232,100
Nov 21, 2025	42.74	46.12	42.67	45.45	45.45	276,600
Nov 20, 2025	45.10	46.15	42.62	42.67	42.67	453,000
Nov 19, 2025	46.05	46.62	44.81	44.91	44.91	271,400
Nov 18, 2025	44.48	46.63	44.19	46.09	46.09	270,100
Nov 17, 2025	45.61	46.59	44.39	44.64	44.64	501,400
Nov 14, 2025	46.92	46.97	45.00	45.49	45.49	515,600
Nov 13, 2025	47.82	48.76	46.38	47.66	47.66	328,400
Nov 12, 2025	47.95	48.10	45.78	47.61	47.61	460,900
Nov 11, 2025	48.11	50.69	45.37	45.85	45.85	403,700
Nov 10, 2025	49.92	50.45	46.58	48.11	48.11	439,500
Nov 7, 2025	55.43	55.76	45.34	48.54	48.54	1,080,500
Nov 6, 2025	58.32	58.32	52.77	54.73	54.73	760,700
Nov 5, 2025	57.34	59.10	56.35	58.83	58.83	457,500
Nov 4, 2025	54.04	58.26	53.51	57.34	57.34	328,000
Nov 3, 2025	56.93	56.93	53.73	54.04	54.04	645,400
Oct 31, 2025	55.00	57.04	54.92	56.93	56.93	293,500

Mobilize your Website

View Site in Mobile | Classic

Share by: