Kustom Entertainment, Inc. (KUST)
NASDAQ: KUST · Real-Time Price · USD
3.860
-0.420 (-9.81%)
At close: Apr 24, 2026, 4:00 PM EDT
3.820
-0.040 (-1.04%)
After-hours: Apr 24, 2026, 7:59 PM EDT
Kustom Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.30 | 4.30 | 3.82 | 3.86 | 3.86 | -9.81% | 64,905 |
| Apr 23, 2026 | 3.59 | 4.39 | 3.59 | 4.28 | 4.28 | 12.93% | 314,570 |
| Apr 22, 2026 | 3.91 | 4.29 | 3.67 | 3.79 | 3.79 | -7.56% | 175,148 |
| Apr 21, 2026 | 4.19 | 4.20 | 3.92 | 4.10 | 4.10 | 2.50% | 22,140 |
| Apr 20, 2026 | 3.92 | 4.08 | 3.75 | 4.00 | 4.00 | 1.52% | 27,525 |
| Apr 17, 2026 | 3.90 | 4.20 | 3.76 | 3.94 | 3.94 | 1.03% | 71,168 |
| Apr 16, 2026 | 3.95 | 3.95 | 3.72 | 3.90 | 3.90 | 2.31% | 6,917 |
| Apr 15, 2026 | 3.85 | 4.02 | 3.60 | 3.81 | 3.81 | -11.04% | 16,752 |
| Apr 14, 2026 | 3.50 | 4.55 | 3.37 | 4.29 | 4.28 | 21.11% | 87,910 |
| Apr 13, 2026 | 3.45 | 3.74 | 3.25 | 3.54 | 3.54 | 8.13% | 24,317 |
| Apr 10, 2026 | 3.46 | 3.73 | 3.26 | 3.27 | 3.27 | -6.51% | 17,994 |
| Apr 9, 2026 | 3.50 | 4.00 | 3.43 | 3.50 | 3.50 | -1.77% | 34,590 |
| Apr 8, 2026 | 3.80 | 4.25 | 3.41 | 3.56 | 3.56 | -3.70% | 43,788 |
| Apr 7, 2026 | 3.70 | 3.81 | 3.51 | 3.70 | 3.70 | 1.07% | 6,395 |
| Apr 6, 2026 | 3.00 | 3.80 | 3.00 | 3.66 | 3.66 | 18.10% | 11,677 |
| Apr 2, 2026 | 2.84 | 3.40 | 2.70 | 3.10 | 3.10 | 9.00% | 12,631 |
| Apr 1, 2026 | 2.92 | 2.92 | 2.73 | 2.84 | 2.84 | -2.54% | 4,704 |
| Mar 31, 2026 | 2.61 | 3.01 | 2.60 | 2.92 | 2.92 | 10.11% | 15,398 |
| Mar 30, 2026 | 2.55 | 2.68 | 2.45 | 2.65 | 2.65 | 3.92% | 12,500 |
| Mar 27, 2026 | 2.80 | 2.90 | 2.51 | 2.55 | 2.55 | -11.30% | 13,052 |
| Mar 26, 2026 | 3.25 | 3.25 | 2.75 | 2.88 | 2.88 | -7.02% | 27,904 |
| Mar 25, 2026 | 3.08 | 3.15 | 3.07 | 3.09 | 3.09 | -2.00% | 8,705 |
| Mar 24, 2026 | 3.40 | 3.45 | 3.15 | 3.16 | 3.16 | -8.92% | 15,368 |
| Mar 23, 2026 | 3.26 | 3.55 | 3.26 | 3.46 | 3.46 | -2.42% | 7,830 |
| Mar 20, 2026 | 3.70 | 3.80 | 3.25 | 3.55 | 3.55 | -6.21% | 19,728 |
| Mar 19, 2026 | 4.10 | 4.17 | 3.57 | 3.79 | 3.79 | -10.14% | 27,993 |
| Mar 18, 2026 | 4.20 | 4.42 | 4.12 | 4.21 | 4.21 | -0.19% | 8,731 |
| Mar 17, 2026 | 4.70 | 4.72 | 4.18 | 4.22 | 4.22 | -10.69% | 26,631 |
| Mar 16, 2026 | 4.60 | 4.73 | 4.60 | 4.73 | 4.73 | -1.05% | 5,463 |
| Mar 13, 2026 | 4.80 | 4.95 | 4.66 | 4.78 | 4.78 | 0.70% | 7,777 |
| Mar 12, 2026 | 5.10 | 5.11 | 4.60 | 4.74 | 4.74 | -7.02% | 11,957 |
| Mar 11, 2026 | 4.70 | 5.20 | 4.50 | 5.10 | 5.10 | 9.96% | 31,208 |
| Mar 10, 2026 | 4.79 | 4.85 | 4.54 | 4.64 | 4.64 | -2.36% | 17,273 |
| Mar 9, 2026 | 4.85 | 5.04 | 4.58 | 4.75 | 4.75 | -0.52% | 18,148 |
| Mar 6, 2026 | 5.05 | 5.15 | 4.45 | 4.78 | 4.78 | -6.37% | 26,150 |
| Mar 5, 2026 | 5.31 | 5.40 | 5.10 | 5.10 | 5.10 | -1.92% | 16,799 |
| Mar 4, 2026 | 5.35 | 5.40 | 5.10 | 5.20 | 5.20 | -4.59% | 23,579 |
| Mar 3, 2026 | 5.70 | 5.70 | 5.25 | 5.45 | 5.45 | -6.03% | 36,062 |
| Mar 2, 2026 | 5.60 | 5.85 | 5.55 | 5.80 | 5.80 | 1.75% | 19,385 |
| Feb 27, 2026 | 6.05 | 6.05 | 5.66 | 5.70 | 5.70 | -5.00% | 18,708 |
| Feb 26, 2026 | 5.80 | 6.35 | 5.70 | 6.00 | 6.00 | 2.56% | 170,380 |
| Feb 25, 2026 | 5.95 | 6.05 | 5.70 | 5.85 | 5.85 | -3.31% | 18,131 |
| Feb 24, 2026 | 6.10 | 6.10 | 5.70 | 6.05 | 6.05 | -1.63% | 19,691 |
| Feb 23, 2026 | 6.45 | 6.50 | 5.80 | 6.15 | 6.15 | -5.38% | 14,999 |
| Feb 20, 2026 | 6.40 | 6.50 | 6.10 | 6.50 | 6.50 | -1.52% | 26,557 |
| Feb 19, 2026 | 6.30 | 6.70 | 6.30 | 6.60 | 6.60 | 0.76% | 13,511 |
| Feb 18, 2026 | 6.65 | 6.75 | 6.30 | 6.55 | 6.55 | -2.24% | 15,530 |
| Feb 17, 2026 | 6.25 | 6.90 | 6.11 | 6.70 | 6.70 | 3.08% | 26,601 |
| Feb 13, 2026 | 6.45 | 6.70 | 6.05 | 6.50 | 6.50 | -0.76% | 33,583 |
| Feb 12, 2026 | 6.90 | 6.90 | 6.40 | 6.55 | 6.55 | -5.76% | 24,465 |