NASDAQ:KRUS | Historical Stock Price | KURA SUSHI USA, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-08-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.13$11.14$20.27$36.85$67.02$121.882019-08-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$19.50$19.5054,000——
2020-12-30$18.82$18.8246,600——
2020-12-29$19.19$19.1988,200——
2020-12-28$19.69$19.6987,600——
2020-12-24$18.94$18.9423,200——
2020-12-23$18.84$18.8460,000——
2020-12-22$18.65$18.6547,900——
2020-12-21$17.56$17.5651,700——
2020-12-18$17.26$17.2634,900——
2020-12-17$17.54$17.5430,400——
2020-12-16$17.30$17.3044,800——
2020-12-15$17.43$17.4333,900——
2020-12-14$16.97$16.9723,500——
2020-12-11$17.33$17.3360,600——
2020-12-10$17.73$17.7384,500——
2020-12-09$18.35$18.3531,700——
2020-12-08$18.99$18.9983,900——
2020-12-07$19.85$19.85108,100——
2020-12-04$18.84$18.8460,400——
2020-12-03$17.97$17.9798,800——
2020-12-02$17.31$17.3195,200——
2020-12-01$17.26$17.2644,500——
2020-11-30$16.47$16.4753,300——
2020-11-27$16.89$16.8960,300——
2020-11-25$17.91$17.9199,200——
2020-11-24$18.12$18.12140,100——
2020-11-23$16.38$16.38103,000——
2020-11-20$15.26$15.2665,000——
2020-11-19$15.70$15.7038,000——
2020-11-18$15.16$15.16133,700——
2020-11-17$14.82$14.82143,700——
2020-11-16$16.74$16.74173,400——
2020-11-13$16.16$16.16130,700——
2020-11-12$16.71$16.7138,700——
2020-11-11$16.76$16.7632,100——
2020-11-10$16.97$16.9756,500——
2020-11-09$16.25$16.25130,600——
2020-11-06$14.83$14.8350,700——
2020-11-05$14.16$14.1625,600——
2020-11-04$13.53$13.5318,200——
2020-11-03$13.31$13.3120,900——
2020-11-02$13.03$13.0313,800——
2020-10-30$12.87$12.8716,100——
2020-10-29$13.24$13.2438,100——
2020-10-28$12.31$12.3138,200——
2020-10-27$13.81$13.8147,900——
2020-10-26$14.37$14.3759,900——
2020-10-23$15.17$15.1741,500——
2020-10-22$15.15$15.1541,500——
2020-10-21$15.16$15.1648,900——
2020-10-20$14.89$14.8939,100——
2020-10-19$14.79$14.7922,100——
2020-10-16$14.93$14.9319,900——
2020-10-15$14.99$14.9925,000——
2020-10-14$14.45$14.4525,800——
2020-10-13$14.41$14.4127,900——
2020-10-12$14.90$14.9017,300——
2020-10-09$14.83$14.8322,100——
2020-10-08$14.36$14.3633,600——
2020-10-07$14.79$14.7920,000——
2020-10-06$14.38$14.3849,300——
2020-10-05$14.87$14.8785,900——
2020-10-02$14.36$14.3644,300——
2020-10-01$14.21$14.2148,400——
2020-09-30$13.10$13.1017,600——
2020-09-29$13.31$13.3142,400——
2020-09-28$13.77$13.7730,200——
2020-09-25$13.35$13.3530,000——
2020-09-24$13.37$13.3724,700——
2020-09-23$13.54$13.5466,600——
2020-09-22$14.20$14.2032,800——
2020-09-21$13.98$13.9843,800——
2020-09-18$14.52$14.5236,900——
2020-09-17$14.84$14.8444,600——
2020-09-16$15.43$15.4339,100——
2020-09-15$15.17$15.1788,000——
2020-09-14$14.86$14.8659,300——
2020-09-11$14.33$14.3339,500——
2020-09-10$14.49$14.4955,500——
2020-09-09$14.68$14.68167,200——
2020-09-08$15.22$15.22135,100——
2020-09-04$13.80$13.8096,400——
2020-09-03$13.52$13.5296,500——
2020-09-02$14.12$14.12151,000——
2020-09-01$12.27$12.2758,000——
2020-08-31$12.22$12.2254,900——
2020-08-28$12.39$12.39112,200——
2020-08-27$11.71$11.7144,100——
2020-08-26$12.12$12.1222,600——
2020-08-25$12.15$12.1536,800——
2020-08-24$12.05$12.0550,600——
2020-08-21$11.18$11.1829,100——
2020-08-20$11.37$11.3734,300——
2020-08-19$11.56$11.5629,100——
2020-08-18$11.64$11.6432,300——
2020-08-17$11.85$11.8531,300——
2020-08-14$12.11$12.1144,200——
2020-08-13$12.06$12.0640,500——
2020-08-12$11.51$11.5194,600——
2020-08-11$12.55$12.55125,700——
2020-08-10$12.10$12.10101,700——
2020-08-07$10.95$10.9579,300——
2020-08-06$10.42$10.4277,800——
2020-08-05$10.35$10.3589,200——
2020-08-04$10.75$10.75139,900——
2020-08-03$10.33$10.3386,500——
2020-07-31$10.39$10.39126,500——
2020-07-30$10.68$10.6870,100——
2020-07-29$11.25$11.2566,700——
2020-07-28$10.06$10.0694,600——
2020-07-27$10.15$10.1593,000——
2020-07-24$10.77$10.7753,000——
2020-07-23$11.00$11.0050,900——
2020-07-22$11.22$11.2254,200——
2020-07-21$11.51$11.5167,000——
2020-07-20$11.65$11.6553,100——
2020-07-17$12.17$12.1757,200——
2020-07-16$12.19$12.1974,700——
2020-07-15$12.58$12.58180,100——
2020-07-14$11.10$11.10185,100——
2020-07-13$12.00$12.0088,500——
2020-07-10$12.10$12.10101,500——
2020-07-09$12.89$12.8975,300——
2020-07-08$13.69$13.6948,600——
2020-07-07$13.39$13.3965,900——
2020-07-06$14.49$14.4945,600——
2020-07-02$13.61$13.6148,200——
2020-07-01$14.27$14.2768,700——
2020-06-30$14.28$14.2846,000——
2020-06-29$13.87$13.8761,900——
2020-06-26$14.02$14.02168,200——
2020-06-25$15.81$15.8170,300——
2020-06-24$15.52$15.5257,800——
2020-06-23$15.75$15.7537,100——
2020-06-22$15.50$15.5042,200——
2020-06-19$16.01$16.0145,800——
2020-06-18$16.50$16.5032,300——
2020-06-17$16.30$16.3036,200——
2020-06-16$17.09$17.0961,300——
2020-06-15$16.60$16.6071,900——
2020-06-12$16.07$16.0789,700——
2020-06-11$14.47$14.47269,400——
2020-06-10$16.10$16.1063,000——
2020-06-09$17.30$17.3045,500——
2020-06-08$17.88$17.88101,100——
2020-06-05$19.22$19.22160,700——
2020-06-04$16.24$16.2472,400——
2020-06-03$15.35$15.3575,100——
2020-06-02$14.59$14.5948,200——
2020-06-01$14.39$14.3968,400——
2020-05-29$14.59$14.5958,600——
2020-05-28$14.94$14.9469,600——
2020-05-27$15.74$15.7489,100——
2020-05-26$15.31$15.3197,300——
2020-05-22$14.94$14.9462,100——
2020-05-21$15.23$15.2331,000——
2020-05-20$15.51$15.5155,800——
2020-05-19$15.88$15.8879,900——
2020-05-18$15.74$15.7490,200——
2020-05-15$14.96$14.9654,300——
2020-05-14$13.43$13.43102,100——
2020-05-13$14.78$14.7864,600——
2020-05-12$15.62$15.62107,500——
2020-05-11$17.36$17.3673,800——
2020-05-08$16.15$16.1546,000——
2020-05-07$14.78$14.7888,500——
2020-05-06$15.06$15.0671,500——
2020-05-05$16.18$16.1893,300——
2020-05-04$16.14$16.14170,300——
2020-05-01$16.25$16.25135,600——
2020-04-30$16.83$16.83248,200——
2020-04-29$16.99$16.99215,200——
2020-04-28$14.55$14.55193,000——
2020-04-27$12.82$12.82217,600——
2020-04-24$10.62$10.6271,700——
2020-04-23$11.12$11.12132,400——
2020-04-22$10.51$10.5172,800——
2020-04-21$9.83$9.83125,000——
2020-04-20$10.29$10.29129,300——
2020-04-17$10.60$10.60240,400——
2020-04-16$10.11$10.11217,200——
2020-04-15$11.99$11.99213,400——
2020-04-14$14.13$14.13221,600——
2020-04-13$12.07$12.0787,000——
2020-04-09$12.18$12.1875,000——
2020-04-08$11.06$11.06176,400——
2020-04-07$10.30$10.30141,400——
2020-04-06$9.73$9.7391,800——
2020-04-03$8.61$8.6191,800——
2020-04-02$10.02$10.0288,300——
2020-04-01$10.41$10.41162,000——
2020-03-31$11.96$11.9687,500——
2020-03-30$10.91$10.9195,600——
2020-03-27$11.47$11.47191,600——
2020-03-26$14.49$14.49256,600——
2020-03-25$13.19$13.19149,200——
2020-03-24$10.96$10.96115,200——
2020-03-23$9.60$9.60149,900——
2020-03-20$8.06$8.06234,200——
2020-03-19$6.45$6.45297,700——
2020-03-18$5.28$5.28207,700——
2020-03-17$8.52$8.52197,200——
2020-03-16$10.24$10.24197,500——
2020-03-13$12.35$12.35143,500——
2020-03-12$12.52$12.52218,000——
2020-03-11$13.81$13.81117,900——
2020-03-10$15.14$15.14122,800——
2020-03-09$14.02$14.02161,600——
2020-03-06$15.39$15.3990,500——
2020-03-05$15.95$15.95115,300——
2020-03-04$17.67$17.67103,400——
2020-03-03$17.57$17.57130,900——
2020-03-02$18.70$18.70170,600——
2020-02-28$18.61$18.61297,700——
2020-02-27$20.59$20.59101,400——
2020-02-26$21.68$21.6878,300——
2020-02-25$22.59$22.5956,200——
2020-02-24$22.78$22.7862,700——
2020-02-21$24.31$24.3188,300——
2020-02-20$24.73$24.7396,100——
2020-02-19$23.30$23.3078,100——
2020-02-18$22.59$22.5960,000——
2020-02-14$22.12$22.12128,900——
2020-02-13$22.70$22.7060,000——
2020-02-12$22.62$22.6295,800——
2020-02-11$22.77$22.7797,500——
2020-02-10$22.77$22.7746,800——
2020-02-07$22.88$22.8876,900——
2020-02-06$22.71$22.71121,500——
2020-02-05$23.47$23.4753,500——
2020-02-04$22.94$22.9482,300——
2020-02-03$22.96$22.9672,700——
2020-01-31$22.52$22.5250,800——
2020-01-30$22.75$22.7573,500——
2020-01-29$23.02$23.0284,200——
2020-01-28$24.04$24.0424,400——
2020-01-27$23.48$23.4867,300——
2020-01-24$23.10$23.1057,700——
2020-01-23$22.96$22.9648,800——
2020-01-22$22.76$22.7668,700——
2020-01-21$23.42$23.4263,200——
2020-01-17$24.24$24.2465,900——
2020-01-16$23.81$23.8145,500——
2020-01-15$23.46$23.4653,900——
2020-01-14$23.94$23.94111,200——
2020-01-13$24.27$24.2793,000——
2020-01-10$24.90$24.90145,200——
2020-01-09$25.62$25.62345,700——
2020-01-08$28.78$28.7878,500——
2020-01-07$27.86$27.8671,000——
2020-01-06$27.83$27.8351,000——
2020-01-03$26.49$26.4956,800——
2020-01-02$27.11$27.1157,800——