Kura Sushi USA, Inc. (KRUS) Stock Price History
Historical prices from 2019 to 2026
- 1M
- -31.7%
- 3M
- -43.6%
- YTD
- -49.5%
- 1Y
- -50.0%
- 3Y
- -24.4%
- 5Y
- -11.3%
Loading 10-year price history...
KRUS Historical Performance
KRUS Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- +29.8%
- 2020 annual price return
- -28.1%
- 2021 annual price return
- +348.9%
- 2022 annual price return
- -39.9%
- 2023 annual price return
- +60.7%
- 2024 annual price return
- +23.7%
- 2025 annual price return
- -45.4%
- 2026 annual price return
- -25.3%
KRUS Stock Price Trajectory (2019–2026)
As of November 8, 2026, Kura Sushi USA, Inc. (KRUS) trades at $27.38, representing a -50.0% return over the past year. The stock has delivered a -45.2% total return over five years (-11.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $122.81 on March 28, 2024. From this peak, KRUS has corrected -77.7%, currently trading 48% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers BJRI (+60.5% 1Y), TXRH (+14.4% 1Y), and CAKE (+127.4% 1Y), KRUS has underperformed the peer group average. Compare KRUS vs BJRI →
KRUS Historical Price Data · from 2019
Rows 1–50 of 1,828| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 30.87 | 30.87 | 26.32 | 27.38 | 1.02M | -26.14% |
| 2026-11-05 | 37.49 | 37.52 | 35.56 | 37.07 | 461K | -1.91% |
| 2026-11-04 | 37.06 | 38.43 | 35.92 | 37.79 | 398K | +3.82% |
| 2026-11-03 | 36.33 | 36.73 | 35.55 | 36.40 | 221K | +0.58% |
| 2026-11-02 | 35.13 | 36.98 | 35.10 | 36.19 | 243K | +3.52% |
| 2026-10-30 | 35.14 | 36.12 | 34.38 | 34.96 | 308K | +0.09% |
| 2026-10-29 | 33.20 | 35.27 | 33.20 | 34.93 | 223K | +6.59% |
| 2026-10-28 | 31.79 | 32.80 | 31.47 | 32.77 | 204K | +3.05% |
| 2026-10-27 | 31.05 | 32.41 | 30.69 | 31.80 | 242K | +3.05% |
| 2026-10-26 | 31.31 | 32.64 | 29.69 | 30.86 | 255K | -1.84% |
| 2026-10-23 | 33.95 | 34.12 | 31.40 | 31.44 | 262K | -8.63% |
| 2026-10-22 | 34.34 | 35.25 | 34.02 | 34.41 | 168K | -1.01% |
| 2026-10-21 | 37.44 | 37.59 | 34.63 | 34.76 | 204K | -6.93% |
| 2026-10-20 | 38.08 | 38.70 | 37.13 | 37.35 | 190K | -1.53% |
| 2026-10-19 | 37.99 | 38.41 | 37.50 | 37.93 | 225K | -0.47% |
| 2026-10-16 | 39.48 | 40.17 | 37.96 | 38.11 | 150K | -2.58% |
| 2026-10-15 | 38.72 | 39.99 | 38.63 | 39.12 | 173K | +2.44% |
| 2026-10-14 | 38.67 | 38.70 | 37.69 | 38.19 | 130K | -2.48% |
| 2026-10-13 | 38.22 | 39.29 | 38.18 | 39.16 | 139K | +2.73% |
| 2026-10-12 | 39.94 | 40.34 | 37.90 | 38.12 | 156K | -5.95% |
| 2026-10-09 | 39.87 | 40.74 | 39.63 | 40.53 | 159K | +1.50% |
| 2026-10-08 | 39.76 | 40.07 | 38.89 | 39.93 | 205K | -0.05% |
| 2026-10-07 | 39.53 | 40.66 | 39.26 | 39.95 | 123K | -0.27% |
| 2026-10-06 | 40.62 | 40.98 | 38.70 | 40.06 | 439K | -0.77% |
| 2026-10-05 | 41.77 | 41.77 | 39.33 | 40.37 | 390K | -2.79% |
| 2026-10-02 | 41.94 | 41.99 | 40.34 | 41.53 | 221K | +0.34% |
| 2026-10-01 | 40.93 | 41.59 | 40.63 | 41.39 | 257K | +1.42% |
| 2026-09-30 | 39.17 | 41.41 | 38.59 | 40.81 | 385K | +4.19% |
| 2026-09-29 | 38.93 | 39.88 | 38.72 | 39.17 | 206K | +0.90% |
| 2026-09-28 | 38.88 | 40.28 | 38.10 | 38.82 | 218K | -0.23% |
| 2026-09-25 | 39.24 | 39.42 | 37.03 | 38.91 | 303K | 0.00% |
| 2026-09-24 | 37.11 | 39.05 | 36.77 | 38.91 | 266K | +4.60% |
| 2026-09-23 | 37.49 | 37.71 | 36.29 | 37.20 | 184K | -0.40% |
| 2026-09-22 | 36.71 | 38.09 | 36.11 | 37.35 | 340K | +4.53% |
| 2026-09-21 | 35.27 | 35.81 | 34.53 | 35.73 | 208K | +2.82% |
| 2026-09-18 | 34.04 | 34.98 | 33.97 | 34.75 | 307K | +0.67% |
| 2026-09-17 | 35.98 | 36.56 | 34.52 | 34.52 | 275K | -2.43% |
| 2026-09-16 | 35.51 | 36.25 | 35.03 | 35.38 | 394K | -0.28% |
| 2026-09-15 | 41.01 | 41.05 | 35.19 | 35.48 | 527K | -14.01% |
| 2026-09-14 | 40.80 | 41.94 | 40.64 | 41.26 | 140K | +1.13% |
| 2026-09-11 | 41.44 | 41.89 | 40.67 | 40.80 | 195K | -0.80% |
| 2026-09-10 | 42.00 | 42.23 | 40.99 | 41.13 | 189K | -2.23% |
| 2026-09-09 | 44.10 | 44.10 | 42.02 | 42.07 | 259K | -5.16% |
| 2026-09-08 | 44.11 | 45.88 | 44.00 | 44.36 | 155K | +0.34% |
| 2026-09-04 | 43.50 | 44.88 | 43.00 | 44.21 | 235K | +1.63% |
| 2026-09-03 | 45.58 | 45.58 | 42.81 | 43.50 | 220K | -3.14% |
| 2026-09-02 | 44.24 | 45.81 | 44.24 | 44.91 | 151K | +1.65% |
| 2026-09-01 | 45.24 | 46.00 | 44.00 | 44.18 | 172K | -3.24% |
| 2026-08-31 | 47.11 | 47.28 | 44.88 | 45.66 | 193K | -3.79% |
| 2026-08-28 | 46.59 | 47.82 | 46.52 | 47.46 | 154K | +2.57% |
KRUS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
KRUS — Frequently Asked Questions
Quick answers to the most common questions about buying KRUS stock.
How has KRUS stock performed recently?
KRUS declined -50.0% over the past year, below its 5-year annualized CAGR of -11.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is KRUS's all-time high price?
Kura Sushi USA, Inc. reached $122.81 on 2024-03-28. The 52-week high is $80.84. Current 1-year return of -50.0% places the stock further from historical peaks.
Where can I download KRUS historical price data?
This page provides KRUS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.