MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KRUS — Kura Sushi USA, Inc. Class A Common Stock
NasdaqKura Sushi USA, Inc. Class A Common Stock
$40.37
-1.16(-2.80%)
- O
- 41.77
- H
- 41.77
- L
- 39.33
- V
- 389.79K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$40.37
Period Return-34.14%
Period High$95.98
Period Low$33.97
Avg Daily Volume303.2K
Total Trading Days365
KRUS — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $41.77 | $41.77 | $39.33 | $40.37 | $-1.16 | -2.80% | 389,791 | $40.10 | $39.33 $41.77 |
| Oct 2, 2026 | $41.94 | $41.99 | $40.34 | $41.53 | +$0.14 | +0.34% | 220,594 | $41.13 | $40.34 $41.99 |
| Oct 1, 2026 | $40.93 | $41.59 | $40.63 | $41.39 | +$0.58 | +1.42% | 257,456 | $41.27 | $40.63 $41.59 |
| Sep 30, 2026 | $39.17 | $41.41 | $38.59 | $40.81 | +$1.64 | +4.19% | 384,632 | $40.55 | $38.59 $41.41 |
| Sep 29, 2026 | $38.93 | $39.88 | $38.72 | $39.17 | +$0.35 | +0.90% | 206,346 | $39.24 | $38.72 $39.88 |
| Sep 28, 2026 | $38.88 | $40.28 | $38.10 | $38.82 | $-0.09 | -0.23% | 217,982 | $38.86 | $38.10 $40.28 |
| Sep 25, 2026 | $39.24 | $39.42 | $37.03 | $38.91 | +$0.00 | +0.00% | 303,314 | $38.45 | $37.03 $39.42 |
| Sep 24, 2026 | $37.11 | $39.05 | $36.77 | $38.91 | +$1.71 | +4.60% | 266,338 | $38.26 | $36.77 $39.05 |
| Sep 23, 2026 | $37.49 | $37.71 | $36.29 | $37.20 | $-0.15 | -0.40% | 184,339 | $37.21 | $36.29 $37.71 |
| Sep 22, 2026 | $36.71 | $38.09 | $36.11 | $37.35 | +$1.62 | +4.53% | 339,764 | $37.38 | $36.11 $38.09 |
| Sep 21, 2026 | $35.27 | $35.81 | $34.53 | $35.73 | +$0.98 | +2.82% | 207,758 | $35.40 | $34.53 $35.81 |
| Sep 18, 2026 | $34.04 | $34.98 | $33.97 | $34.75 | +$0.23 | +0.67% | 307,245 | $34.58 | $33.97 $34.98 |
| Sep 17, 2026 | $35.98 | $36.56 | $34.52 | $34.52 | $-0.86 | -2.43% | 275,189 | $35.08 | $34.52 $36.56 |
| Sep 16, 2026 | $35.51 | $36.25 | $35.03 | $35.38 | $-0.10 | -0.28% | 393,584 | $35.46 | $35.03 $36.25 |
| Sep 15, 2026 | $41.01 | $41.05 | $35.19 | $35.48 | $-5.78 | -14.01% | 525,077 | $36.88 | $35.19 $41.05 |
| Sep 14, 2026 | $40.80 | $41.94 | $40.64 | $41.26 | +$0.46 | +1.13% | 139,633 | $41.32 | $40.64 $41.94 |
| Sep 11, 2026 | $41.44 | $41.89 | $40.67 | $40.80 | $-0.33 | -0.80% | 195,146 | $41.03 | $40.67 $41.89 |
| Sep 10, 2026 | $42.00 | $42.23 | $40.99 | $41.13 | $-0.94 | -2.23% | 189,043 | $41.43 | $40.99 $42.23 |
| Sep 9, 2026 | $44.10 | $44.10 | $42.02 | $42.07 | $-2.29 | -5.15% | 259,373 | $42.62 | $42.02 $44.10 |
| Sep 8, 2026 | $44.11 | $45.88 | $44.00 | $44.36 | +$0.15 | +0.33% | 154,982 | $44.75 | $44.00 $45.88 |
| Sep 4, 2026 | $43.50 | $44.88 | $43.00 | $44.21 | +$0.71 | +1.63% | 234,636 | $44.26 | $43.00 $44.88 |
| Sep 3, 2026 | $45.58 | $45.58 | $42.81 | $43.50 | $-1.41 | -3.14% | 219,956 | $43.51 | $42.81 $45.58 |
| Sep 2, 2026 | $44.24 | $45.81 | $44.24 | $44.91 | +$0.73 | +1.65% | 150,530 | $45.13 | $44.24 $45.81 |
| Sep 1, 2026 | $45.24 | $46.00 | $44.00 | $44.18 | $-1.48 | -3.24% | 171,634 | $44.42 | $44.00 $46.00 |
| Aug 31, 2026 | $47.11 | $47.28 | $44.88 | $45.66 | $-1.80 | -3.79% | 193,108 | $45.80 | $44.88 $47.28 |
| Aug 28, 2026 | $46.59 | $47.82 | $46.52 | $47.46 | +$1.19 | +2.57% | 153,604 | $47.23 | $46.52 $47.82 |
| Aug 27, 2026 | $47.41 | $48.00 | $45.85 | $46.27 | $-0.98 | -2.07% | 195,871 | $46.66 | $45.85 $48.00 |
| Aug 26, 2026 | $47.02 | $48.66 | $46.60 | $47.25 | +$0.23 | +0.49% | 139,541 | $47.16 | $46.60 $48.66 |
| Aug 25, 2026 | $50.00 | $50.00 | $46.90 | $47.02 | $-2.60 | -5.24% | 172,252 | $47.85 | $46.90 $50.00 |
| Aug 24, 2026 | $48.76 | $49.75 | $48.50 | $49.62 | +$1.28 | +2.65% | 151,344 | $49.30 | $48.50 $49.75 |