Kustom Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	77,053
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%	161,399
Feb 12, 2026	1.38	1.38	1.28	1.31	1.31	-5.76%	109,116
Feb 11, 2026	1.49	1.51	1.31	1.39	1.39	-9.74%	217,170
Feb 10, 2026	1.45	1.67	1.36	1.54	1.54	12.41%	2,363,747
Feb 9, 2026	1.39	1.45	1.32	1.37	1.37	-4.20%	123,376
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%	306,081
Feb 3, 2026	1.52	1.58	1.46	1.53	1.53	2.00%	320,145
Feb 2, 2026	1.69	1.69	1.50	1.50	1.50	-12.28%	316,420
Jan 30, 2026	1.90	1.95	1.69	1.71	1.71	-14.93%	741,577
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