Kustom Entertainment, Inc. (KUST)
NASDAQ: KUST · Real-Time Price · USD
2.010
-0.090 (-4.29%)
At close: Jan 29, 2026, 4:00 PM EST
1.880
-0.130 (-6.47%)
Pre-market: Jan 30, 2026, 8:09 AM EST
Kustom Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,405,849 |
| Jan 27, 2026 | 2.04 | 2.18 | 1.88 | 2.11 | 2.11 | -2.76% | 452,619 |
| Jan 26, 2026 | 2.15 | 2.20 | 1.80 | 2.17 | 2.17 | -17.18% | 1,809,463 |
| Jan 23, 2026 | 3.49 | 4.48 | 2.57 | 2.62 | 2.62 | 28.43% | 114,040,284 |
| 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 |
| Dec 30, 2025 | 1.98 | 2.07 | 1.85 | 2.02 | 2.02 | -3.02% | 57,041 |
| Dec 29, 2025 | 2.25 | 2.25 | 2.06 | 2.08 | 2.08 | -5.70% | 36,725 |
| Dec 26, 2025 | 2.25 | 2.25 | 2.12 | 2.21 | 2.21 | -1.78% | 33,843 |
| Dec 24, 2025 | 2.22 | 2.32 | 2.19 | 2.25 | 2.25 | -0.40% | 21,700 |
| Dec 23, 2025 | 2.37 | 2.40 | 2.22 | 2.26 | 2.26 | -4.56% | 25,496 |
| Dec 22, 2025 | 2.40 | 2.43 | 2.25 | 2.37 | 2.37 | 8.88% | 54,431 |
| Dec 19, 2025 | 2.52 | 2.52 | 2.10 | 2.17 | 2.17 | -12.16% | 60,489 |
| Dec 18, 2025 | 2.58 | 2.58 | 2.44 | 2.48 | 2.47 | -5.93% | 22,038 |
| Dec 17, 2025 | 2.99 | 2.99 | 2.55 | 2.63 | 2.63 | -10.48% | 44,887 |
| Dec 16, 2025 | 3.15 | 3.18 | 2.86 | 2.94 | 2.94 | -8.44% | 70,817 |
| Dec 15, 2025 | 3.45 | 3.45 | 3.18 | 3.21 | 3.21 | -5.31% | 16,809 |
| Dec 12, 2025 | 3.66 | 3.75 | 3.36 | 3.39 | 3.39 | -9.60% | 36,950 |
| Dec 11, 2025 | 4.14 | 4.14 | 3.66 | 3.75 | 3.75 | -7.41% | 36,161 |
| Dec 10, 2025 | 3.90 | 4.17 | 3.87 | 4.05 | 4.05 | 2.27% | 17,211 |
| Dec 9, 2025 | 3.87 | 4.21 | 3.81 | 3.96 | 3.96 | -6.38% | 38,247 |
| Dec 8, 2025 | 4.23 | 4.23 | 4.05 | 4.23 | 4.23 | 2.17% | 34,770 |
| Dec 5, 2025 | 4.11 | 4.17 | 4.02 | 4.14 | 4.14 | 2.99% | 75,756 |
| Dec 4, 2025 | 4.05 | 4.24 | 3.99 | 4.02 | 4.02 | 2.29% | 35,325 |
| Dec 3, 2025 | 3.60 | 4.14 | 3.56 | 3.93 | 3.93 | 8.26% | 37,100 |
| Dec 2, 2025 | 3.60 | 3.66 | 3.54 | 3.63 | 3.63 | 2.54% | 24,221 |
| Dec 1, 2025 | 3.63 | 3.72 | 3.48 | 3.54 | 3.54 | -4.07% | 40,499 |
| Nov 28, 2025 | 3.78 | 3.93 | 3.63 | 3.69 | 3.69 | -6.11% | 42,029 |
| Nov 26, 2025 | 4.08 | 4.23 | 3.60 | 3.93 | 3.93 | -21.08% | 370,356 |
| Nov 25, 2025 | 4.23 | 5.19 | 4.08 | 4.98 | 4.98 | 23.88% | 4,509,540 |
| Nov 24, 2025 | 3.90 | 4.41 | 3.60 | 4.02 | 4.02 | 8.06% | 134,796 |
| Nov 21, 2025 | 3.72 | 3.75 | 3.24 | 3.72 | 3.72 | 4.64% | 20,482 |
| Nov 20, 2025 | 3.87 | 3.87 | 3.53 | 3.56 | 3.56 | -6.32% | 12,035 |
| Nov 19, 2025 | 3.78 | 4.02 | 3.75 | 3.80 | 3.80 | 1.20% | 15,417 |
| Nov 18, 2025 | 3.78 | 3.86 | 3.60 | 3.75 | 3.75 | -0.79% | 16,241 |
| Nov 17, 2025 | 4.02 | 4.14 | 3.66 | 3.78 | 3.78 | -8.70% | 49,473 |