Kustom Entertainment, Inc. (KUST)
NASDAQ: KUST · Real-Time Price · USD
0.9550
+0.0066 (0.70%)
At close: Mar 13, 2026, 4:00 PM EDT
0.9311
-0.0239 (-2.50%)
After-hours: Mar 13, 2026, 6:21 PM EDT
Kustom Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 0.96 | 0.99 | 0.93 | 0.96 | 0.96 | 0.70% | 38,888 |
| Mar 12, 2026 | 1.02 | 1.02 | 0.92 | 0.95 | 0.95 | -7.02% | 59,787 |
| Mar 11, 2026 | 0.94 | 1.04 | 0.90 | 1.02 | 1.02 | 9.97% | 154,889 |
| Mar 10, 2026 | 0.96 | 0.97 | 0.91 | 0.93 | 0.93 | -2.37% | 86,353 |
| Mar 9, 2026 | 0.97 | 1.01 | 0.92 | 0.95 | 0.95 | -0.52% | 87,619 |
| Mar 6, 2026 | 1.01 | 1.03 | 0.89 | 0.96 | 0.96 | -6.37% | 124,849 |
| Mar 5, 2026 | 1.06 | 1.08 | 1.02 | 1.02 | 1.02 | -1.92% | 78,762 |
| Mar 4, 2026 | 1.07 | 1.08 | 1.02 | 1.04 | 1.04 | -4.59% | 115,925 |
| Mar 3, 2026 | 1.14 | 1.14 | 1.05 | 1.09 | 1.09 | -6.03% | 180,313 |
| Mar 2, 2026 | 1.12 | 1.17 | 1.11 | 1.16 | 1.16 | 1.75% | 95,402 |
| Feb 27, 2026 | 1.21 | 1.21 | 1.13 | 1.14 | 1.14 | -5.00% | 93,540 |
| Feb 26, 2026 | 1.16 | 1.27 | 1.14 | 1.20 | 1.20 | 2.56% | 851,901 |
| Feb 25, 2026 | 1.19 | 1.21 | 1.14 | 1.17 | 1.17 | -3.31% | 90,659 |
| Feb 24, 2026 | 1.22 | 1.22 | 1.14 | 1.21 | 1.21 | -1.63% | 98,457 |
| Feb 23, 2026 | 1.29 | 1.30 | 1.16 | 1.23 | 1.23 | -5.38% | 74,999 |
| Feb 20, 2026 | 1.28 | 1.30 | 1.22 | 1.30 | 1.30 | -1.52% | 132,785 |
| Feb 19, 2026 | 1.26 | 1.34 | 1.26 | 1.32 | 1.32 | 0.76% | 67,558 |
| Feb 18, 2026 | 1.33 | 1.35 | 1.26 | 1.31 | 1.31 | -2.24% | 77,651 |
| Feb 17, 2026 | 1.25 | 1.38 | 1.22 | 1.34 | 1.34 | 3.08% | 133,005 |
| Feb 13, 2026 | 1.29 | 1.34 | 1.21 | 1.30 | 1.30 | -0.76% | 167,916 |
| Feb 12, 2026 | 1.38 | 1.38 | 1.28 | 1.31 | 1.31 | -5.76% | 122,325 |
| Feb 11, 2026 | 1.49 | 1.51 | 1.31 | 1.39 | 1.39 | -9.74% | 219,615 |
| Feb 10, 2026 | 1.45 | 1.67 | 1.36 | 1.54 | 1.54 | 12.41% | 2,426,885 |
| Feb 9, 2026 | 1.39 | 1.45 | 1.32 | 1.37 | 1.37 | -4.20% | 127,296 |
| Feb 6, 2026 | 1.30 | 1.45 | 1.22 | 1.43 | 1.43 | 14.40% | 370,458 |
| Feb 5, 2026 | 1.26 | 1.35 | 1.25 | 1.25 | 1.25 | -6.72% | 145,158 |
| Feb 4, 2026 | 1.53 | 1.53 | 1.30 | 1.34 | 1.34 | -12.42% | 307,776 |
| Feb 3, 2026 | 1.52 | 1.58 | 1.46 | 1.53 | 1.53 | 2.00% | 324,097 |
| Feb 2, 2026 | 1.69 | 1.69 | 1.50 | 1.50 | 1.50 | -12.28% | 363,144 |
| Jan 30, 2026 | 1.90 | 1.95 | 1.69 | 1.71 | 1.71 | -14.93% | 773,894 |
| Jan 29, 2026 | 1.95 | 2.07 | 1.89 | 2.01 | 2.01 | -4.29% | 741,524 |
| Jan 28, 2026 | 2.53 | 2.53 | 2.10 | 2.10 | 2.10 | -0.47% | 11,534,200 |
| Jan 27, 2026 | 2.04 | 2.18 | 1.88 | 2.11 | 2.11 | -2.76% | 6,981,088 |
| Jan 26, 2026 | 2.15 | 2.20 | 1.80 | 2.17 | 2.17 | -17.18% | 1,846,966 |
| Jan 23, 2026 | 3.49 | 4.48 | 2.57 | 2.62 | 2.62 | 28.43% | 114,204,239 |
| Jan 22, 2026 | 1.97 | 2.14 | 1.94 | 2.04 | 2.04 | -5.12% | 748,608 |
| Jan 21, 2026 | 2.10 | 2.24 | 1.97 | 2.15 | 2.15 | - | 182,569 |
| Jan 20, 2026 | 2.17 | 2.29 | 2.10 | 2.15 | 2.15 | 0.47% | 925,075 |
| Jan 16, 2026 | 2.26 | 2.44 | 2.01 | 2.14 | 2.14 | -7.36% | 197,195 |
| Jan 15, 2026 | 1.96 | 2.70 | 1.90 | 2.31 | 2.31 | 17.86% | 1,080,061 |
| Jan 14, 2026 | 1.94 | 2.05 | 1.86 | 1.96 | 1.96 | -3.92% | 117,347 |
| Jan 13, 2026 | 2.10 | 2.17 | 1.97 | 2.04 | 2.04 | -4.67% | 171,897 |
| Jan 12, 2026 | 2.42 | 2.44 | 1.88 | 2.14 | 2.14 | -17.37% | 457,841 |
| Jan 9, 2026 | 3.27 | 3.30 | 2.42 | 2.59 | 2.59 | -8.80% | 5,708,710 |
| Jan 8, 2026 | 2.59 | 3.10 | 2.30 | 2.84 | 2.84 | 8.60% | 593,714 |
| Jan 7, 2026 | 2.27 | 2.62 | 2.19 | 2.62 | 2.62 | 15.00% | 227,669 |
| Jan 6, 2026 | 2.04 | 2.30 | 1.91 | 2.27 | 2.27 | 6.71% | 88,064 |
| Jan 5, 2026 | 2.10 | 2.25 | 2.02 | 2.13 | 2.13 | 7.30% | 134,527 |
| Jan 2, 2026 | 1.86 | 1.99 | 1.83 | 1.99 | 1.99 | 5.92% | 43,116 |
| Dec 31, 2025 | 1.95 | 1.98 | 1.81 | 1.88 | 1.88 | -7.22% | 51,701 |