STOCKS TRADE LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

Kura Sushi USA, Inc. (KRUS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

110.98

+0.18

(+0.16%)

As of 11:23AM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	110.05	111.89	109.11	110.98	110.98	14,628
Apr 29, 2024	113.96	115.19	110.79	110.80	110.80	78,600
Apr 26, 2024	110.49	114.00	110.49	113.96	113.96	66,500
Apr 25, 2024	107.25	110.86	105.53	109.31	109.31	89,700
Apr 24, 2024	110.06	112.35	108.42	109.00	109.00	84,100
Apr 23, 2024	109.93	112.71	109.93	111.76	111.76	52,800
Apr 22, 2024	108.22	110.38	106.54	109.88	109.88	97,500
Apr 19, 2024	108.31	109.59	107.08	107.98	107.98	112,600
Apr 18, 2024	109.90	111.90	108.28	109.04	109.04	108,100
Apr 17, 2024	110.79	113.00	109.78	110.00	110.00	113,700
Apr 16, 2024	108.66	111.56	107.48	110.18	110.18	127,900
Apr 15, 2024	110.66	111.82	109.33	110.05	110.05	133,700
Apr 12, 2024	112.07	113.00	109.43	110.66	110.66	85,000
Apr 11, 2024	113.91	115.00	111.10	113.06	113.06	127,600
Apr 10, 2024	109.98	116.14	109.98	113.80	113.80	223,700
Apr 09, 2024	114.25	119.37	114.09	115.70	115.70	241,200
Apr 08, 2024	109.95	116.31	109.03	114.51	114.51	212,500
Apr 05, 2024	111.01	116.47	109.00	110.05	110.05	609,700
Apr 04, 2024	105.00	105.12	101.57	103.85	103.85	304,300
Apr 03, 2024	107.24	107.29	101.14	104.16	104.16	176,800
Apr 02, 2024	112.35	112.35	106.42	107.50	107.50	161,700
Apr 01, 2024	117.40	117.40	109.18	111.37	111.37	210,600
Mar 28, 2024	120.43	122.81	114.19	115.16	115.16	171,800
Mar 27, 2024	113.74	122.41	113.74	119.98	119.98	149,000
Mar 26, 2024	116.88	118.96	112.01	112.10	112.10	102,900
Mar 25, 2024	116.39	119.00	114.57	115.79	115.79	107,300
Mar 22, 2024	108.07	117.55	107.10	115.62	115.62	142,800
Mar 21, 2024	108.93	111.36	105.88	107.08	107.08	122,800
Mar 20, 2024	110.20	111.82	107.25	108.33	108.33	93,500
Mar 19, 2024	99.77	110.71	99.77	110.09	110.09	225,300
Mar 18, 2024	101.79	102.11	98.02	100.88	100.88	56,300
Mar 15, 2024	98.29	102.56	98.15	100.18	100.18	74,100
Mar 14, 2024	100.96	102.00	97.09	98.68	98.68	55,800
Mar 13, 2024	96.61	101.90	96.38	100.96	100.96	71,500
Mar 12, 2024	92.21	97.55	90.92	97.01	97.01	63,900
Mar 11, 2024	95.64	95.64	92.25	92.57	92.57	59,400
Mar 08, 2024	94.04	97.05	94.04	95.88	95.88	59,800
Mar 07, 2024	92.95	93.94	92.47	92.55	92.55	28,900
Mar 06, 2024	93.51	94.60	91.13	91.83	91.83	68,300
Mar 05, 2024	93.95	95.92	92.33	93.51	93.51	69,000
Mar 04, 2024	94.92	96.62	92.39	94.90	94.90	140,700
Mar 01, 2024	95.49	96.93	94.57	95.25	95.25	53,400
Feb 29, 2024	94.83	96.00	93.66	95.03	95.03	59,300
Feb 28, 2024	96.50	97.48	92.55	92.97	92.97	59,300
Feb 27, 2024	95.32	97.92	94.82	97.68	97.68	55,300
Feb 26, 2024	98.33	99.71	94.65	94.88	94.88	70,100
Feb 23, 2024	99.61	100.76	97.66	99.24	99.24	40,000
Feb 22, 2024	99.33	100.99	98.66	99.69	99.69	66,300
Feb 21, 2024	98.63	100.02	97.00	98.28	98.28	83,000
Feb 20, 2024	102.44	102.49	98.19	98.69	98.69	53,300
Feb 16, 2024	102.85	104.48	101.50	103.07	103.07	55,300
Feb 15, 2024	99.82	104.86	99.82	103.49	103.49	75,800
Feb 14, 2024	102.65	102.65	98.30	99.49	99.49	72,600
Feb 13, 2024	102.52	104.70	100.83	101.00	101.00	100,600
Feb 12, 2024	103.10	108.22	103.10	107.34	107.34	90,400
Feb 09, 2024	101.92	104.15	100.55	103.66	103.66	110,800
Feb 08, 2024	99.72	103.16	98.93	102.62	102.62	73,000
Feb 07, 2024	95.93	99.17	95.26	99.15	99.15	66,300
Feb 06, 2024	98.59	99.26	95.18	95.31	95.31	86,400
Feb 05, 2024	96.83	99.45	95.16	98.89	98.89	106,600
Feb 02, 2024	100.00	100.46	97.49	97.80	97.80	112,100
Feb 01, 2024	99.45	101.83	96.60	101.74	101.74	101,300
Jan 31, 2024	97.18	101.65	96.96	98.13	98.13	190,700
Jan 30, 2024	95.75	98.58	90.55	97.17	97.17	121,700
Jan 29, 2024	91.89	95.79	91.25	95.73	95.73	135,800
Jan 26, 2024	91.50	92.69	91.05	91.27	91.27	103,300
Jan 25, 2024	91.72	92.87	90.43	91.18	91.18	78,000
Jan 24, 2024	92.32	93.93	90.02	90.75	90.75	73,900
Jan 23, 2024	91.54	91.54	90.00	90.63	90.63	73,000
Jan 22, 2024	91.00	93.21	89.50	90.01	90.01	88,900
Jan 19, 2024	88.06	92.32	87.09	91.42	91.42	117,200
Jan 18, 2024	90.73	91.44	87.72	88.08	88.08	92,200
Jan 17, 2024	87.01	90.40	86.88	90.39	90.39	89,900
Jan 16, 2024	87.26	90.18	87.20	89.34	89.34	85,700
Jan 12, 2024	91.17	94.32	88.07	88.55	88.55	160,000
Jan 11, 2024	92.84	93.00	88.16	88.78	88.78	105,200
Jan 10, 2024	95.15	96.16	90.93	93.00	93.00	138,600
Jan 09, 2024	89.47	97.91	89.40	96.17	96.17	205,000
Jan 08, 2024	87.45	90.22	86.66	90.21	90.21	255,500
Jan 05, 2024	74.52	92.51	74.52	87.77	87.77	575,900
Jan 04, 2024	73.92	75.18	73.29	74.59	74.59	185,100
Jan 03, 2024	71.76	74.98	70.01	73.70	73.70	187,400
Jan 02, 2024	75.26	76.86	73.07	73.22	73.22	192,100
Dec 29, 2023	78.13	78.13	75.00	76.00	76.00	57,800
Dec 28, 2023	78.88	80.54	77.23	78.13	78.13	138,900
Dec 27, 2023	78.24	79.64	77.97	79.00	79.00	124,600
Dec 26, 2023	77.09	77.90	75.16	77.14	77.14	103,900
Dec 22, 2023	74.44	77.01	73.50	77.00	77.00	169,200
Dec 21, 2023	72.27	74.19	71.20	73.60	73.60	72,800
Dec 20, 2023	70.45	72.24	68.89	70.51	70.51	137,700
Dec 19, 2023	69.99	71.84	68.92	70.42	70.42	118,800
Dec 18, 2023	69.54	69.62	68.11	69.29	69.29	143,400
Dec 15, 2023	70.44	70.83	68.22	68.99	68.99	151,800
Dec 14, 2023	66.26	70.27	66.26	70.00	70.00	152,600
Dec 13, 2023	63.59	65.32	60.96	65.26	65.26	88,700
Dec 12, 2023	60.56	64.17	60.13	63.93	63.93	71,600
Dec 11, 2023	60.62	60.70	59.44	60.56	60.56	81,300
Dec 08, 2023	61.16	61.93	59.76	60.64	60.64	60,900
Dec 07, 2023	61.05	61.83	59.96	61.16	61.16	50,600
Dec 06, 2023	61.77	63.12	60.38	60.79	60.79	71,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,834.55-177.07(-0.80%)

S&P 5005,082.69-33.48(-0.65%)

DOW38,082.91-303.18(-0.79%)

CAD/USD0.7274-0.0047(-0.65%)

CRUDE OIL81.83-0.80(-0.97%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS TRADE LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Kura Sushi USA, Inc. (KRUS)

S&P/TSX
21,834.55
-177.07(-0.80%)

S&P 500
5,082.69
-33.48(-0.65%)

DOW
38,082.91
-303.18(-0.79%)

CAD/USD
0.7274
-0.0047(-0.65%)

CRUDE OIL
81.83
-0.80(-0.97%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)