Kura Sushi USA, Inc.
KRUSNASDAQConsumer Cyclical● Active
$44.76
$-0.82(-1.80%)
Market Cap$543739198
P/E Ratio—
52W High$95.98
52W Low$42.62
Kura Sushi USA, Inc.（KRUS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
krus · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$122.81
Mar 28, 2024
-63.6% from here
5-Year Low5Y
$30.95
May 20, 2022
+44.6% from low
IPO Priceadj.
$19.61
Aug 1, 2019
+128.3% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · KRUS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $45.98 | $46.82 | $44.67 | $44.76 | $44.76 | 483K | -2.65% |
| Jun 5, 2026 | $46.00 | $47.63 | $44.82 | $45.58 | $45.58 | 385K | -0.91% |
| Jun 4, 2026 | $44.66 | $46.83 | $44.41 | $45.77 | $45.77 | 499K | +2.49% |
| Jun 3, 2026 | $46.61 | $46.61 | $43.00 | $44.15 | $44.15 | 826K | -5.28% |
| Jun 2, 2026 | $51.00 | $51.08 | $45.61 | $46.61 | $46.61 | 637K | -8.61% |
| Jun 1, 2026 | $56.29 | $57.05 | $51.56 | $52.00 | $52.00 | 820K | -7.62% |
| May 29, 2026 | $57.27 | $58.15 | $56.19 | $56.19 | $56.19 | 177K | -1.89% |
| May 28, 2026 | $56.61 | $57.71 | $55.54 | $57.27 | $57.27 | 164K | +1.17% |
| May 27, 2026 | $56.00 | $58.83 | $55.60 | $56.61 | $56.61 | 246K | +1.09% |
| May 26, 2026 | $54.74 | $56.40 | $53.76 | $56.40 | $56.40 | 223K | +3.03% |
| May 22, 2026 | $54.34 | $55.29 | $53.29 | $54.28 | $54.28 | 182K | -0.11% |
| May 21, 2026 | $55.39 | $55.61 | $53.10 | $54.33 | $54.33 | 254K | -1.91% |
| May 20, 2026 | $53.85 | $55.32 | $52.48 | $55.25 | $55.25 | 262K | +2.60% |
| May 19, 2026 | $51.33 | $56.44 | $49.51 | $53.22 | $53.22 | 514K | +3.68% |
| May 18, 2026 | $52.98 | $54.29 | $50.62 | $51.07 | $51.07 | 334K | -3.61% |
| May 15, 2026 | $47.85 | $50.93 | $47.82 | $50.46 | $50.46 | 249K | +5.45% |
| May 14, 2026 | $50.34 | $51.50 | $48.11 | $48.17 | $48.17 | 309K | -4.31% |
| May 13, 2026 | $52.36 | $52.52 | $48.56 | $49.99 | $49.99 | 549K | -4.53% |
| May 12, 2026 | $55.69 | $56.15 | $52.33 | $52.73 | $52.73 | 282K | -5.32% |
| May 11, 2026 | $57.48 | $58.66 | $55.25 | $55.92 | $55.92 | 280K | -2.71% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · KRUS
Jan 1 → Dec 31 · 6 years2026-14.8%$52.54 → $44.76
-14.8%
2025-43.1%$91.94 → $52.33
-43.1%
2024+20.4%$75.26 → $90.58
+20.4%
2023+56.3%$48.64 → $76.00
+56.3%
2022-41.6%$81.61 → $47.68
-41.6%
2021+97.2%$41.00 → $80.84
+97.2%
Best Year2021 · +97.2%
Worst Year2025 · -43.1%
Positive Years3 / 6
Avg Annual Return+12.4%
6Y Total Return+9.2%
6Y CAGR~+1.5% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in KRUS?
If you invested $1,000 in KRUS at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,283
Total Return+128.3%
CAGR~+12.5% / yr
Profit+$1,283
Based on Aug 1, 2019 · $19.61Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Kura Sushi USA, Inc.（KRUS）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $44.76。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KRUS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KRUS 历史股价FMP 日线复权 OHLCV