Kustom Entertainment, Inc. (KUST)
NASDAQ: KUST · Real-Time Price · USD
1.880
-0.010 (-0.53%)
At close: Jun 5, 2026, 4:00 PM EDT
1.790
-0.090 (-4.79%)
After-hours: Jun 5, 2026, 7:49 PM EDT
Kustom Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.86 | 1.95 | 1.85 | 1.88 | 1.88 | -0.53% | 66,437 |
| Jun 4, 2026 | 1.82 | 2.02 | 1.80 | 1.89 | 1.89 | 4.42% | 199,369 |
| Jun 3, 2026 | 2.97 | 3.29 | 1.74 | 1.81 | 1.81 | -23.95% | 5,750,895 |
| Jun 2, 2026 | 2.68 | 2.70 | 2.37 | 2.38 | 2.38 | -13.76% | 51,572 |
| Jun 1, 2026 | 3.10 | 3.12 | 2.66 | 2.76 | 2.76 | -12.94% | 81,533 |
| May 29, 2026 | 3.22 | 3.39 | 3.10 | 3.17 | 3.17 | 0.96% | 88,825 |
| May 28, 2026 | 3.12 | 3.14 | 3.08 | 3.14 | 3.14 | -0.95% | 9,543 |
| May 27, 2026 | 3.10 | 3.19 | 3.07 | 3.17 | 3.17 | 1.77% | 32,597 |
| May 26, 2026 | 3.17 | 3.17 | 3.06 | 3.12 | 3.12 | -1.74% | 7,955 |
| May 22, 2026 | 3.11 | 3.20 | 3.04 | 3.17 | 3.17 | 0.96% | 11,606 |
| May 21, 2026 | 3.16 | 3.16 | 3.00 | 3.14 | 3.14 | -0.95% | 6,613 |
| May 20, 2026 | 3.10 | 3.20 | 2.99 | 3.17 | 3.17 | 0.79% | 16,815 |
| May 19, 2026 | 3.21 | 3.32 | 3.14 | 3.15 | 3.15 | -2.63% | 13,222 |
| May 18, 2026 | 3.11 | 3.23 | 3.05 | 3.23 | 3.23 | 2.54% | 21,941 |
| May 15, 2026 | 3.27 | 3.27 | 3.11 | 3.15 | 3.15 | -1.56% | 19,999 |
| May 14, 2026 | 3.37 | 3.41 | 3.20 | 3.20 | 3.20 | -5.04% | 50,087 |
| May 13, 2026 | 3.46 | 3.51 | 3.35 | 3.37 | 3.37 | -0.59% | 30,222 |
| May 12, 2026 | 3.55 | 3.57 | 3.35 | 3.39 | 3.39 | -4.57% | 96,174 |
| May 11, 2026 | 3.72 | 4.38 | 3.52 | 3.55 | 3.55 | -5.14% | 171,939 |
| May 8, 2026 | 3.85 | 3.99 | 3.68 | 3.75 | 3.75 | -2.22% | 30,724 |
| May 7, 2026 | 4.09 | 4.09 | 3.60 | 3.83 | 3.83 | -4.25% | 47,728 |
| May 6, 2026 | 3.35 | 4.36 | 3.32 | 4.00 | 4.00 | 20.48% | 132,301 |
| May 5, 2026 | 3.53 | 3.53 | 3.30 | 3.32 | 3.32 | -1.78% | 14,189 |
| May 4, 2026 | 3.42 | 3.53 | 3.36 | 3.38 | 3.38 | 0.60% | 53,198 |
| 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% | 19,622 |
| Apr 29, 2026 | 3.64 | 3.64 | 3.32 | 3.39 | 3.39 | -6.09% | 24,475 |
| Apr 28, 2026 | 3.81 | 3.81 | 3.61 | 3.61 | 3.61 | -5.50% | 46,247 |
| Apr 27, 2026 | 3.82 | 3.98 | 3.82 | 3.82 | 3.82 | -1.04% | 29,087 |
| Apr 24, 2026 | 4.30 | 4.30 | 3.82 | 3.86 | 3.86 | -9.81% | 66,479 |
| Apr 23, 2026 | 3.59 | 4.39 | 3.59 | 4.28 | 4.28 | 12.93% | 317,057 |
| Apr 22, 2026 | 3.91 | 4.29 | 3.67 | 3.79 | 3.79 | -7.56% | 200,576 |
| Apr 21, 2026 | 4.19 | 4.20 | 3.92 | 4.10 | 4.10 | 2.50% | 22,295 |
| 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 | 1.04% | 71,168 |
| Apr 16, 2026 | 3.95 | 3.95 | 3.72 | 3.90 | 3.90 | 2.30% | 6,917 |
| Apr 15, 2026 | 3.85 | 4.02 | 3.60 | 3.81 | 3.81 | -11.03% | 16,752 |
| Apr 14, 2026 | 3.50 | 4.55 | 3.37 | 4.29 | 4.28 | 21.10% | 87,910 |
| Apr 13, 2026 | 3.45 | 3.74 | 3.25 | 3.54 | 3.54 | 8.15% | 24,317 |
| Apr 10, 2026 | 3.46 | 3.73 | 3.26 | 3.27 | 3.27 | -6.53% | 17,994 |
| Apr 9, 2026 | 3.50 | 4.00 | 3.43 | 3.50 | 3.50 | -1.75% | 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 | 1.05% | 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 | 9.02% | 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 | 10.09% | 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 |