Kura Sushi USA Stock Price History
NASDAQ: KRUSConsumer DiscretionaryRestaurantsUSD
40.53+0.60 (+1.50%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KRUS price history at a glance
The price history for Kura Sushi USA (KRUS) on this page begins on July 29, 2019, when the stock closed at $24.40; it most recently closed at $40.53 on October 5, 2026. The highest price in this record is $122.81, reached on March 25, 2024; the latest close is 67.0% below that peak. Across the 6 complete calendar years in the table, KRUS finished higher in 3 and lower in 3. Its best year was 2021 (+314.6%) and its worst was 2025 (-45.9%).
Over roughly 7 years the share price changed +66.1%, a 7.3% compound annual price return (excluding dividends). In the last 12 months alone, KRUS has lost 27.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $122.81
- Date of high
- Mar 25, 2024
- Low since 2019
- $5.07
- Date of low
- Mar 16, 2020
- 52-week high
- $80.84
- 52-week low
- $33.97
- IPO year
- 2019
- Last close
- $40.53
KRUS returns
1 week
-2.41%
1 month
-3.66%
3 months
-21.53%
6 months
-26.66%
Year to date
-22.55%
1 year
-27.20%
3 years
-33.98%
5 years
-11.41%
KRUS price return, excluding dividends.
KRUS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 40.53 | -25.26% |
| 2025 | 54.23 | -45.88% |
| 2024 | 100.21 | +31.86% |
| 2023 | 76.00 | +59.40% |
| 2022 | 47.68 | -41.02% |
| 2021 | 80.84 | +314.56% |
| 2020 | 19.50 | -26.39% |
| 2019* | 26.49 | +8.57% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
KRUS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 39.87 | 40.74 | 39.63 | 40.53 | +1.50% | |
| 39.76 | 40.04 | 38.93 | 39.93 | -0.05% | |
| 39.53 | 40.66 | 39.26 | 39.95 | -0.27% | |
| 40.62 | 40.98 | 38.70 | 40.06 | -0.77% | |
| 41.77 | 41.77 | 39.33 | 40.37 | -2.79% | |
| 41.94 | 41.99 | 40.34 | 41.53 | +0.34% | |
| 40.93 | 41.59 | 40.63 | 41.39 | +1.42% | |
| 39.17 | 41.41 | 38.59 | 40.81 | +4.19% | |
| 38.93 | 39.88 | 38.72 | 39.17 | +0.90% | |
| 38.88 | 40.28 | 38.10 | 38.82 | -0.23% | |
| 39.24 | 39.42 | 37.03 | 38.91 | 0.00% | |
| 37.11 | 39.05 | 36.77 | 38.91 | +4.60% | |
| 37.49 | 37.71 | 36.29 | 37.20 | -0.40% | |
| 36.71 | 38.09 | 36.11 | 37.35 | +4.53% | |
| 35.27 | 35.81 | 34.53 | 35.73 | +2.82% | |
| 34.04 | 34.98 | 33.97 | 34.75 | +0.67% | |
| 35.98 | 36.56 | 34.52 | 34.52 | -2.43% | |
| 35.51 | 36.25 | 35.03 | 35.38 | -0.28% | |
| 41.01 | 41.05 | 35.19 | 35.48 | -14.01% | |
| 40.80 | 41.94 | 40.64 | 41.26 | +1.13% | |
| 41.44 | 41.89 | 40.67 | 40.80 | -0.80% | |
| 42.00 | 42.23 | 40.99 | 41.13 | -2.23% | |
| 44.10 | 44.10 | 42.02 | 42.07 | -5.15% | |
| 44.11 | 45.88 | 44.00 | 44.36 | +0.33% | |
| 43.50 | 44.88 | 43.00 | 44.21 | +1.63% | |
| 45.58 | 45.58 | 42.81 | 43.50 | -3.14% | |
| 44.24 | 45.81 | 44.24 | 44.91 | +1.65% | |
| 45.24 | 46.00 | 44.00 | 44.18 | -3.24% | |
| 47.11 | 47.28 | 44.88 | 45.66 | -3.79% | |
| 46.59 | 47.82 | 46.52 | 47.46 | +2.57% | |
| 47.41 | 48.00 | 45.85 | 46.27 | -2.07% | |
| 47.02 | 48.66 | 46.60 | 47.25 | +0.49% | |
| 50.00 | 50.00 | 46.90 | 47.02 | -5.24% | |
| 48.76 | 49.75 | 48.50 | 49.62 | +2.65% | |
| 48.75 | 48.90 | 47.38 | 48.34 | -0.80% | |
| 49.44 | 49.65 | 48.37 | 48.73 | -2.91% | |
| 50.10 | 52.22 | 50.02 | 50.19 | +0.10% | |
| 50.54 | 51.80 | 49.99 | 50.14 | -0.95% | |
| 52.23 | 52.59 | 50.58 | 50.62 | -4.42% | |
| 52.99 | 53.88 | 52.80 | 52.96 | -0.34% | |
| 52.40 | 53.25 | 51.30 | 53.14 | +1.35% | |
| 49.62 | 52.67 | 49.09 | 52.43 | +6.13% | |
| 48.84 | 49.46 | 48.42 | 49.40 | +1.73% | |
| 49.32 | 49.32 | 47.10 | 48.56 | -0.55% | |
| 48.60 | 49.34 | 47.92 | 48.83 | +0.56% | |
| 48.78 | 49.94 | 48.22 | 48.56 | -1.36% | |
| 48.75 | 49.88 | 48.36 | 49.23 | +1.76% | |
| 47.88 | 48.89 | 47.33 | 48.38 | +1.32% | |
| 46.30 | 47.87 | 46.30 | 47.75 | +3.65% | |
| 46.88 | 48.06 | 45.51 | 46.07 | -1.41% | |
| 48.00 | 48.00 | 46.26 | 46.73 | -2.24% | |
| 48.31 | 50.25 | 47.35 | 47.80 | -0.42% | |
| 46.98 | 48.69 | 45.92 | 48.00 | +2.35% | |
| 44.63 | 47.45 | 44.59 | 46.90 | +6.18% | |
| 45.04 | 45.64 | 44.00 | 44.17 | -2.02% | |
| 44.91 | 45.21 | 44.16 | 45.08 | -1.01% | |
| 45.61 | 46.27 | 44.87 | 45.54 | -0.70% | |
| 44.00 | 46.67 | 43.21 | 45.86 | +3.33% | |
| 46.71 | 47.21 | 43.40 | 44.38 | -4.96% | |
| 47.26 | 48.55 | 46.54 | 46.70 | -1.72% | |
| 47.63 | 48.75 | 47.02 | 47.51 | -0.98% | |
| 50.45 | 51.99 | 47.82 | 47.98 | -5.92% | |
| 51.59 | 51.59 | 50.24 | 51.00 | -0.29% | |
| 52.17 | 53.68 | 48.58 | 51.15 | -0.97% | |
| 52.34 | 52.86 | 50.48 | 51.65 | -0.15% | |
| 54.27 | 54.27 | 51.72 | 51.73 | -2.98% | |
| 47.06 | 54.39 | 47.06 | 53.32 | +0.79% | |
| 56.60 | 57.86 | 52.60 | 52.90 | -5.72% | |
| 57.61 | 57.82 | 53.99 | 56.11 | -2.60% | |
| 58.03 | 59.53 | 56.05 | 57.61 | -0.71% | |
| 56.95 | 58.85 | 56.77 | 58.02 | +0.80% | |
| 59.13 | 59.13 | 57.07 | 57.56 | -3.26% | |
| 58.74 | 60.22 | 58.20 | 59.50 | +0.64% | |
| 54.62 | 60.40 | 54.62 | 59.12 | +7.75% | |
| 52.60 | 56.99 | 52.00 | 54.87 | +4.24% | |
| 47.53 | 52.84 | 47.28 | 52.64 | +11.86% | |
| 49.29 | 49.91 | 46.57 | 47.06 | -4.70% | |
| 49.54 | 49.71 | 48.10 | 49.38 | -0.48% | |
| 49.87 | 51.25 | 49.53 | 49.62 | +1.14% | |
| 51.21 | 52.32 | 48.90 | 49.06 | -4.44% | |
| 50.05 | 55.22 | 50.00 | 51.34 | +2.05% | |
| 49.00 | 51.89 | 49.00 | 50.31 | +2.72% | |
| 46.88 | 49.26 | 46.83 | 48.98 | +5.51% | |
| 44.21 | 47.49 | 43.96 | 46.42 | +4.55% | |
| 44.29 | 46.20 | 44.29 | 44.40 | +0.09% | |
| 44.48 | 45.72 | 43.23 | 44.36 | -0.89% | |
| 45.88 | 46.82 | 44.67 | 44.76 | -1.80% | |
| 46.00 | 47.63 | 44.82 | 45.58 | -0.42% | |
| 44.66 | 46.83 | 44.41 | 45.77 | +3.67% | |
| 46.61 | 46.61 | 43.00 | 44.15 | -5.28% | |
| 51.00 | 51.08 | 45.61 | 46.61 | -10.37% | |
| 56.29 | 57.05 | 51.56 | 52.00 | -7.46% | |
| 57.27 | 58.15 | 56.19 | 56.19 | -1.89% | |
| 56.61 | 57.71 | 55.54 | 57.27 | +1.17% | |
| 56.00 | 58.83 | 55.60 | 56.61 | +0.37% | |
| 54.74 | 56.40 | 53.76 | 56.40 | +3.91% | |
| 54.34 | 55.29 | 53.29 | 54.28 | -0.09% | |
| 55.39 | 55.61 | 53.10 | 54.33 | -1.67% | |
| 53.85 | 55.32 | 52.48 | 55.25 | +3.81% | |
| 51.33 | 56.44 | 49.51 | 53.22 | +4.21% | |
| 52.98 | 54.29 | 50.62 | 51.07 | +1.21% | |
| 47.85 | 50.93 | 47.82 | 50.46 | +4.75% | |
| 50.34 | 51.50 | 48.11 | 48.17 | -3.64% | |
| 52.36 | 52.52 | 48.56 | 49.99 | -5.20% | |
| 55.69 | 56.15 | 52.33 | 52.73 | -5.70% | |
| 57.48 | 58.66 | 55.25 | 55.92 | -2.41% | |
| 56.31 | 57.93 | 55.23 | 57.30 | +1.78% | |
| 55.53 | 56.31 | 53.64 | 56.30 | +1.22% | |
| 56.19 | 56.99 | 54.42 | 55.62 | +0.18% | |
| 54.75 | 56.83 | 53.61 | 55.52 | +2.76% | |
| 56.10 | 58.31 | 54.00 | 54.03 | -3.71% | |
| 55.90 | 57.02 | 54.17 | 56.11 | +1.89% | |
| 54.61 | 56.27 | 54.44 | 55.07 | +1.94% | |
| 53.01 | 54.99 | 53.00 | 54.02 | +0.86% | |
| 55.45 | 55.70 | 53.25 | 53.56 | -3.39% | |
| 56.09 | 57.93 | 55.34 | 55.44 | -2.08% | |
| 57.23 | 57.95 | 56.30 | 56.62 | -0.89% | |
| 59.79 | 60.49 | 56.97 | 57.13 | -4.45% | |
| 59.96 | 64.20 | 58.57 | 59.79 | -0.28% | |
| 61.24 | 64.22 | 59.75 | 59.96 | -1.77% | |
| 59.39 | 61.64 | 58.96 | 61.04 | +2.45% | |
| 57.99 | 61.08 | 57.99 | 59.58 | +4.93% | |
| 60.50 | 62.68 | 55.69 | 56.78 | -5.37% | |
| 61.25 | 63.51 | 59.40 | 60.00 | -1.27% | |
| 56.38 | 61.14 | 55.27 | 60.77 | +9.18% | |
| 54.01 | 57.07 | 54.01 | 55.66 | +0.72% | |
| 57.92 | 58.98 | 53.58 | 55.26 | -4.99% | |
| 57.94 | 62.00 | 57.94 | 58.16 | -3.08% | |
| 70.11 | 73.90 | 59.38 | 60.01 | -17.78% | |
| 71.94 | 74.45 | 69.34 | 72.99 | +0.54% | |
| 68.13 | 74.81 | 68.13 | 72.60 | +6.56% | |
| 67.11 | 70.00 | 66.48 | 68.13 | -1.80% | |
| 70.80 | 71.46 | 68.44 | 69.38 | -0.59% | |
| 66.08 | 70.52 | 65.82 | 69.79 | +7.20% | |
| 66.16 | 67.83 | 64.32 | 65.10 | -1.45% | |
| 65.90 | 67.07 | 62.24 | 66.06 | -1.40% | |
| 66.14 | 68.34 | 65.47 | 67.00 | +0.13% | |
| 64.90 | 67.05 | 63.00 | 66.91 | +4.25% | |
| 59.62 | 65.51 | 59.62 | 64.18 | +6.63% | |
| 56.94 | 61.44 | 56.94 | 60.19 | +7.64% | |
| 58.50 | 58.97 | 55.48 | 55.92 | -5.25% | |
| 56.96 | 59.65 | 56.51 | 59.02 | +2.32% | |
| 58.59 | 59.14 | 57.18 | 57.68 | -2.02% | |
| 58.64 | 60.21 | 58.26 | 58.87 | +1.69% | |
| 58.45 | 58.99 | 56.84 | 57.89 | +0.52% | |
| 58.37 | 58.89 | 56.01 | 57.59 | +1.39% | |
| 57.66 | 58.45 | 56.34 | 56.80 | -3.73% | |
| 58.54 | 59.71 | 57.57 | 59.00 | -0.42% | |
| 60.35 | 62.06 | 58.17 | 59.25 | -2.00% | |
| 55.18 | 60.46 | 54.13 | 60.46 | +4.84% | |
| 63.47 | 63.47 | 56.60 | 57.67 | -9.89% | |
| 67.07 | 68.00 | 62.29 | 64.00 | -4.86% | |
| 69.41 | 69.46 | 67.00 | 67.27 | -2.93% | |
| 68.64 | 70.03 | 65.00 | 69.30 | -2.65% | |
| 68.64 | 71.76 | 67.36 | 71.19 | +1.08% | |
| 68.98 | 70.45 | 68.10 | 70.43 | -0.76% | |
| 70.07 | 72.08 | 68.82 | 70.97 | +1.84% | |
| 69.08 | 71.83 | 67.64 | 69.69 | +2.26% | |
| 70.70 | 70.89 | 67.60 | 68.15 | -4.20% | |
| 71.63 | 71.94 | 69.00 | 71.14 | -1.15% | |
| 69.10 | 73.06 | 68.71 | 71.97 | +2.92% | |
| 69.22 | 71.36 | 68.00 | 69.93 | +0.24% | |
| 69.00 | 73.09 | 69.00 | 69.76 | -0.17% | |
| 68.46 | 69.88 | 66.40 | 69.88 | +2.79% | |
| 71.88 | 72.28 | 66.06 | 67.98 | -4.01% | |
| 73.22 | 74.44 | 70.23 | 70.82 | -3.08% | |
| 74.90 | 75.48 | 72.23 | 73.07 | -1.87% | |
| 75.95 | 76.21 | 73.23 | 74.46 | -3.05% | |
| 79.27 | 79.27 | 74.01 | 76.80 | -3.14% | |
| 74.89 | 80.84 | 74.89 | 79.29 | +6.29% | |
| 76.35 | 77.50 | 73.00 | 74.60 | -2.85% | |
| 72.27 | 77.04 | 72.13 | 76.79 | +6.95% | |
| 69.35 | 72.40 | 68.97 | 71.80 | +3.62% | |
| 66.73 | 69.90 | 65.87 | 69.29 | +3.71% | |
| 68.62 | 70.00 | 65.68 | 66.81 | -2.92% | |
| 68.88 | 70.60 | 67.67 | 68.82 | +1.13% | |
| 69.00 | 70.14 | 67.53 | 68.05 | -0.95% | |
| 68.28 | 69.40 | 66.27 | 68.70 | +0.07% | |
| 69.15 | 69.88 | 66.78 | 68.65 | -1.76% | |
| 71.02 | 72.55 | 68.44 | 69.88 | -2.71% | |
| 73.70 | 75.05 | 71.08 | 71.83 | -2.38% | |
| 73.30 | 75.92 | 70.48 | 73.58 | -0.22% | |
| 73.31 | 77.00 | 72.71 | 73.74 | -2.19% | |
| 74.86 | 76.00 | 71.29 | 75.39 | +2.10% | |
| 73.70 | 75.15 | 72.00 | 73.84 | +0.18% | |
| 71.44 | 73.99 | 69.91 | 73.71 | +2.30% | |
| 69.72 | 72.69 | 69.05 | 72.05 | +2.72% | |
| 68.32 | 70.83 | 66.62 | 70.14 | +1.39% | |
| 64.66 | 69.54 | 63.76 | 69.18 | +6.55% | |
| 53.70 | 66.00 | 53.50 | 64.93 | +16.70% | |
| 58.76 | 59.50 | 55.34 | 55.64 | -5.42% | |
| 57.49 | 60.33 | 56.78 | 58.83 | +3.12% | |
| 54.44 | 59.60 | 54.26 | 57.05 | +5.20% | |
| 52.54 | 54.98 | 52.28 | 54.23 | +3.63% | |
| 51.49 | 52.45 | 50.73 | 52.33 | +1.73% | |
| 54.88 | 55.15 | 50.74 | 51.44 | -6.93% | |
| 56.20 | 56.21 | 54.01 | 55.27 | -2.07% | |
| 55.44 | 56.62 | 54.61 | 56.44 | +1.77% | |
| 54.13 | 56.42 | 53.43 | 55.46 | +3.05% | |
| 54.15 | 54.51 | 53.00 | 53.82 | -0.72% | |
| 55.40 | 56.00 | 53.90 | 54.21 | -2.15% | |
| 55.36 | 56.00 | 54.30 | 55.40 | +0.20% | |
| 53.12 | 55.50 | 52.34 | 55.29 | +5.64% | |
| 51.94 | 54.24 | 51.31 | 52.34 | +0.71% | |
| 52.00 | 52.80 | 51.56 | 51.97 | -0.17% | |
| 51.79 | 53.75 | 51.32 | 52.06 | +0.83% | |
| 53.00 | 54.27 | 51.57 | 51.63 | -2.25% | |
| 53.77 | 55.41 | 52.70 | 52.82 | -2.09% | |
| 54.71 | 55.50 | 53.63 | 53.95 | -1.39% | |
| 53.50 | 55.08 | 53.10 | 54.71 | +2.05% | |
| 54.23 | 54.91 | 52.69 | 53.61 | -0.61% | |
| 54.98 | 55.05 | 53.10 | 53.94 | -1.82% | |
| 51.35 | 55.26 | 50.97 | 54.94 | +6.47% | |
| 50.08 | 52.96 | 50.08 | 51.60 | +2.93% | |
| 49.62 | 51.26 | 49.00 | 50.13 | +2.20% | |
| 48.42 | 49.68 | 47.81 | 49.05 | -0.16% | |
| 49.53 | 49.78 | 48.17 | 49.13 | -0.61% | |
| 47.43 | 50.65 | 47.43 | 49.43 | +4.57% | |
| 44.68 | 47.45 | 44.63 | 47.27 | +6.25% | |
| 45.46 | 46.06 | 44.14 | 44.49 | -2.11% | |
| 42.74 | 46.12 | 42.67 | 45.45 | +6.50% | |
| 45.10 | 46.15 | 42.62 | 42.68 | -4.98% | |
| 46.05 | 46.62 | 44.81 | 44.91 | -2.56% | |
| 44.48 | 46.63 | 44.19 | 46.09 | +3.25% | |
| 45.61 | 46.59 | 44.39 | 44.64 | -1.87% | |
| 46.92 | 46.97 | 45.00 | 45.49 | -4.55% | |
| 47.82 | 48.76 | 46.39 | 47.66 | +0.11% | |
| 47.95 | 48.10 | 45.79 | 47.61 | +3.84% | |
| 48.11 | 50.69 | 45.37 | 45.85 | -4.70% | |
| 49.92 | 50.45 | 46.58 | 48.11 | -0.89% | |
| 55.43 | 55.76 | 45.34 | 48.54 | -11.31% | |
| 58.32 | 58.32 | 52.77 | 54.73 | -6.97% | |
| 57.34 | 59.10 | 56.36 | 58.83 | +2.60% | |
| 54.04 | 58.26 | 53.51 | 57.34 | +6.11% | |
| 56.93 | 56.93 | 53.73 | 54.04 | -5.08% | |
| 55.00 | 57.04 | 54.92 | 56.93 | +3.89% | |
| 55.40 | 56.51 | 53.80 | 54.80 | -4.71% | |
| 60.26 | 61.66 | 56.93 | 57.51 | -5.43% | |
| 63.79 | 65.00 | 60.75 | 60.81 | -4.66% | |
| 64.05 | 65.39 | 60.78 | 63.78 | -1.09% | |
| 65.48 | 66.49 | 62.90 | 64.48 | -0.42% | |
| 66.66 | 66.78 | 64.23 | 64.75 | -2.54% | |
| 66.23 | 67.00 | 64.42 | 66.44 | -0.45% | |
| 63.07 | 67.70 | 63.07 | 66.74 | +5.82% | |
| 61.93 | 63.43 | 61.85 | 63.07 | +3.87% | |
| 62.73 | 64.46 | 60.71 | 60.72 | -3.82% | |
| 64.00 | 64.71 | 62.27 | 63.13 | -0.71% | |
| 64.04 | 65.50 | 63.00 | 63.58 | +0.38% | |
| 56.60 | 63.93 | 55.30 | 63.34 | +9.81% | |
| 56.49 | 58.53 | 56.00 | 57.68 | +3.61% | |
| 59.56 | 59.56 | 55.60 | 55.67 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KRUS chart for longer ranges.