Kustom Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.57	0.68	0.54	0.62	0.62	9.02%	62,683
Apr 1, 2026	0.58	0.58	0.55	0.57	0.57	-2.54%	23,515
Mar 31, 2026	0.52	0.60	0.52	0.58	0.58	10.09%	69,479
Mar 30, 2026	0.51	0.54	0.49	0.53	0.53	3.92%	62,504
Mar 27, 2026	0.56	0.58	0.50	0.51	0.51	-11.30%	65,260
Mar 26, 2026	0.65	0.65	0.55	0.58	0.58	-7.02%	139,523
Mar 25, 2026	0.62	0.63	0.61	0.62	0.62	-2.00%	43,525
Mar 24, 2026	0.68	0.69	0.63	0.63	0.63	-8.92%	76,842
Mar 23, 2026	0.65	0.71	0.65	0.69	0.69	-2.42%	39,152
Mar 20, 2026	0.74	0.76	0.65	0.71	0.71	-6.21%	98,640
Mar 19, 2026	0.82	0.83	0.71	0.76	0.76	-10.14%	139,969
Mar 18, 2026	0.84	0.88	0.82	0.84	0.84	-0.19%	43,657
Mar 17, 2026	0.94	0.94	0.84	0.84	0.84	-10.69%	133,156
Mar 16, 2026	0.92	0.95	0.92	0.95	0.95	-1.05%	27,317
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%	156,042
Mar 10, 2026	0.96	0.97	0.91	0.93	0.93	-2.37%	86,366
Mar 9, 2026	0.97	1.01	0.92	0.95	0.95	-0.52%	90,740
Mar 6, 2026	1.01	1.03	0.89	0.96	0.96	-6.37%	130,753
Mar 5, 2026	1.06	1.08	1.02	1.02	1.02	-1.92%	83,996
Mar 4, 2026	1.07	1.08	1.02	1.04	1.04	-4.59%	117,895
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%	96,927
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