Kustom Entertainment, Inc. (KUST)
NASDAQ: KUST · Real-Time Price · USD
3.150
-0.050 (-1.56%)
At close: May 15, 2026, 4:00 PM EDT
3.200
+0.050 (1.59%)
After-hours: May 15, 2026, 7:17 PM EDT
Kustom Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 3.27 | 3.27 | 3.11 | 3.15 | 3.15 | -1.56% | 19,948 |
| May 14, 2026 | 3.37 | 3.41 | 3.20 | 3.20 | 3.20 | -5.04% | 49,708 |
| May 13, 2026 | 3.46 | 3.51 | 3.35 | 3.37 | 3.37 | -0.59% | 29,484 |
| May 12, 2026 | 3.55 | 3.57 | 3.35 | 3.39 | 3.39 | -4.59% | 95,064 |
| May 11, 2026 | 3.72 | 4.38 | 3.52 | 3.55 | 3.55 | -5.13% | 169,180 |
| May 8, 2026 | 3.85 | 3.99 | 3.68 | 3.75 | 3.75 | -2.22% | 29,875 |
| May 7, 2026 | 4.09 | 4.09 | 3.60 | 3.83 | 3.83 | -4.25% | 47,358 |
| May 6, 2026 | 3.35 | 4.36 | 3.32 | 4.00 | 4.00 | 20.48% | 131,333 |
| May 5, 2026 | 3.53 | 3.53 | 3.30 | 3.32 | 3.32 | -1.78% | 13,973 |
| May 4, 2026 | 3.42 | 3.53 | 3.36 | 3.38 | 3.38 | 0.60% | 52,939 |
| May 1, 2026 | 3.32 | 3.50 | 3.22 | 3.36 | 3.36 | - | 41,078 |
| Apr 30, 2026 | 3.40 | 3.44 | 3.20 | 3.36 | 3.36 | -0.88% | 19,609 |
| Apr 29, 2026 | 3.64 | 3.64 | 3.32 | 3.39 | 3.39 | -6.09% | 23,754 |
| Apr 28, 2026 | 3.81 | 3.81 | 3.61 | 3.61 | 3.61 | -5.50% | 46,152 |
| Apr 27, 2026 | 3.82 | 3.98 | 3.82 | 3.82 | 3.82 | -1.04% | 25,243 |
| 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% | 314,952 |
| Apr 22, 2026 | 3.91 | 4.29 | 3.67 | 3.79 | 3.79 | -7.56% | 177,848 |
| Apr 21, 2026 | 4.19 | 4.20 | 3.92 | 4.10 | 4.10 | 2.50% | 22,296 |
| Apr 20, 2026 | 3.92 | 4.08 | 3.75 | 4.00 | 4.00 | 1.52% | 27,526 |
| 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 | -11.02% | 16,752 |
| Apr 14, 2026 | 3.50 | 4.55 | 3.37 | 4.28 | 4.29 | 21.09% | 87,910 |
| Apr 13, 2026 | 3.45 | 3.74 | 3.25 | 3.54 | 3.54 | 8.16% | 24,317 |
| Apr 10, 2026 | 3.46 | 3.73 | 3.26 | 3.27 | 3.27 | -6.54% | 17,995 |
| Apr 9, 2026 | 3.50 | 4.00 | 3.42 | 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 | 9.04% | 12,631 |
| Apr 1, 2026 | 2.92 | 2.92 | 2.73 | 2.84 | 2.84 | -2.57% | 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% | 12,501 |
| 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% | 27,905 |
| 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% | 27,994 |
| 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% | 7,778 |
| 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 | 9.98% | 31,208 |
| Mar 10, 2026 | 4.79 | 4.85 | 4.54 | 4.64 | 4.64 | -2.38% | 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% | 26,151 |