Kustom Entertainment, Inc. (KUST)
NASDAQ: KUST · Real-Time Price · USD
0.9320
-0.0351 (-3.63%)
At close: Aug 28, 2026, 4:00 PM EDT
0.9381
+0.0061 (0.65%)
After-hours: Aug 28, 2026, 7:59 PM EDT
Kustom Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.98 | 1.00 | 0.92 | 0.93 | 0.93 | -3.63% | 118,710 |
| Aug 27, 2026 | 0.97 | 0.99 | 0.93 | 0.97 | 0.97 | 3.18% | 100,267 |
| Aug 26, 2026 | 0.91 | 0.95 | 0.91 | 0.94 | 0.94 | 3.51% | 120,087 |
| Aug 25, 2026 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -3.32% | 152,879 |
| Aug 24, 2026 | 0.97 | 0.98 | 0.90 | 0.94 | 0.94 | -5.97% | 355,060 |
| Aug 21, 2026 | 1.00 | 1.02 | 0.97 | 1.00 | 1.00 | -1.38% | 227,507 |
| Aug 20, 2026 | 1.00 | 1.03 | 0.98 | 1.01 | 1.01 | 1.03% | 347,232 |
| Aug 19, 2026 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -5.69% | 561,065 |
| Aug 18, 2026 | 1.06 | 1.08 | 1.03 | 1.06 | 1.06 | -2.75% | 446,687 |
| Aug 17, 2026 | 1.22 | 1.22 | 1.08 | 1.09 | 1.09 | -11.38% | 1,008,496 |
| Aug 14, 2026 | 1.25 | 1.30 | 1.18 | 1.23 | 1.23 | -10.22% | 960,379 |
| Aug 13, 2026 | 1.20 | 1.63 | 1.12 | 1.37 | 1.37 | 21.24% | 4,240,065 |
| Aug 12, 2026 | 1.28 | 1.28 | 1.12 | 1.13 | 1.13 | -15.04% | 579,196 |
| Aug 11, 2026 | 1.13 | 1.35 | 1.11 | 1.33 | 1.33 | 22.02% | 1,468,181 |
| Aug 10, 2026 | 1.22 | 1.23 | 1.08 | 1.09 | 1.09 | -9.92% | 515,434 |
| Aug 7, 2026 | 1.30 | 1.40 | 1.21 | 1.21 | 1.21 | -5.47% | 539,190 |
| Aug 6, 2026 | 1.34 | 1.44 | 1.20 | 1.28 | 1.28 | -8.57% | 898,126 |
| Aug 5, 2026 | 1.51 | 1.55 | 1.40 | 1.40 | 1.40 | -12.50% | 913,410 |
| Aug 4, 2026 | 1.60 | 1.63 | 1.39 | 1.60 | 1.60 | 10.34% | 6,244,459 |
| Aug 3, 2026 | 1.18 | 1.51 | 1.18 | 1.45 | 1.45 | 16.94% | 3,861,738 |
| Jul 31, 2026 | 1.76 | 1.88 | 1.08 | 1.24 | 1.24 | 5.08% | 44,747,813 |
| Jul 30, 2026 | 1.10 | 1.31 | 1.05 | 1.18 | 1.18 | 9.26% | 16,160,574 |
| Jul 29, 2026 | 1.06 | 1.16 | 1.00 | 1.08 | 1.08 | 5.88% | 642,797 |
| Jul 28, 2026 | 1.18 | 1.19 | 1.00 | 1.02 | 1.02 | -11.30% | 581,155 |
| Jul 27, 2026 | 1.32 | 1.36 | 1.11 | 1.15 | 1.15 | -14.81% | 480,962 |
| Jul 24, 2026 | 1.46 | 1.55 | 1.30 | 1.35 | 1.35 | -2.88% | 1,372,929 |
| Jul 23, 2026 | 1.34 | 1.46 | 1.29 | 1.39 | 1.39 | -1.42% | 1,500,356 |
| Jul 22, 2026 | 1.17 | 1.85 | 1.10 | 1.41 | 1.41 | 46.74% | 52,362,686 |
| Jul 21, 2026 | 1.22 | 1.27 | 0.96 | 0.96 | 0.96 | -24.34% | 4,041,073 |
| Jul 20, 2026 | 1.14 | 1.39 | 1.12 | 1.27 | 1.27 | 10.43% | 1,038,119 |
| Jul 17, 2026 | 1.19 | 1.30 | 1.10 | 1.15 | 1.15 | -8.00% | 975,096 |
| Jul 16, 2026 | 1.24 | 1.35 | 1.18 | 1.25 | 1.25 | -4.58% | 2,787,866 |
| Jul 15, 2026 | 1.49 | 1.57 | 1.19 | 1.31 | 1.31 | 29.70% | 84,885,417 |
| Jul 14, 2026 | 0.97 | 1.10 | 0.92 | 1.01 | 1.01 | 4.49% | 5,669,872 |
| Jul 13, 2026 | 0.94 | 0.97 | 0.91 | 0.97 | 0.97 | 1.32% | 206,641 |
| Jul 10, 2026 | 0.90 | 1.04 | 0.90 | 0.95 | 0.95 | 5.41% | 774,311 |
| Jul 9, 2026 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -1.63% | 215,217 |
| Jul 8, 2026 | 0.94 | 0.95 | 0.91 | 0.92 | 0.92 | -4.17% | 183,311 |
| Jul 7, 2026 | 1.05 | 1.05 | 0.95 | 0.96 | 0.96 | -7.69% | 390,641 |
| Jul 6, 2026 | 1.06 | 1.16 | 1.03 | 1.04 | 1.04 | -3.70% | 725,458 |
| Jul 2, 2026 | 1.20 | 1.22 | 1.05 | 1.08 | 1.08 | -18.80% | 1,433,519 |
| Jul 1, 2026 | 1.14 | 1.70 | 1.13 | 1.33 | 1.33 | 23.15% | 45,117,247 |
| Jun 30, 2026 | 1.03 | 1.11 | 1.01 | 1.08 | 1.08 | -14.96% | 1,079,564 |
| Jun 29, 2026 | 1.08 | 1.50 | 0.95 | 1.27 | 1.27 | 33.68% | 33,822,744 |
| Jun 26, 2026 | 1.18 | 1.22 | 0.85 | 0.95 | 0.95 | -33.57% | 2,644,803 |
| Jun 25, 2026 | 2.15 | 2.53 | 1.27 | 1.43 | 1.43 | 0.70% | 86,103,895 |
| Jun 24, 2026 | 1.43 | 1.50 | 1.39 | 1.42 | 1.42 | 0.71% | 211,989 |
| Jun 23, 2026 | 1.35 | 1.57 | 1.35 | 1.41 | 1.41 | 2.17% | 373,637 |
| Jun 22, 2026 | 1.52 | 1.52 | 1.35 | 1.38 | 1.38 | -6.12% | 212,217 |
| Jun 18, 2026 | 1.56 | 1.56 | 1.45 | 1.47 | 1.47 | -9.82% | 75,216 |