Kustom Entertainment, Inc. (KUST)
NASDAQ: KUST · Real-Time Price · USD
3.820
-0.071 (-1.81%)
Oct 13, 2026, 2:02 PM EDT - Market open
Kustom Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 3.83 | 3.95 | 3.73 | 3.82 | 3.82 | -1.80% | 11,079 |
| Oct 12, 2026 | 3.99 | 3.99 | 3.55 | 3.89 | 3.89 | -2.02% | 25,908 |
| Oct 9, 2026 | 4.04 | 4.06 | 3.94 | 3.97 | 3.97 | -4.11% | 11,652 |
| Oct 8, 2026 | 4.14 | 4.18 | 3.76 | 4.14 | 4.14 | -7.90% | 61,075 |
| Oct 7, 2026 | 4.43 | 4.56 | 4.19 | 4.50 | 4.50 | -1.64% | 418,190 |
| Oct 6, 2026 | 4.65 | 4.80 | 4.48 | 4.57 | 4.57 | 1.33% | 14,329 |
| Oct 5, 2026 | 4.42 | 4.69 | 4.32 | 4.51 | 4.51 | 0.67% | 25,831 |
| Oct 2, 2026 | 4.51 | 4.51 | 4.11 | 4.48 | 4.48 | 1.36% | 34,952 |
| Oct 1, 2026 | 4.25 | 4.96 | 4.09 | 4.42 | 4.42 | 4.44% | 102,195 |
| Sep 30, 2026 | 5.24 | 5.60 | 4.10 | 4.23 | 4.23 | -21.62% | 63,262 |
| Sep 29, 2026 | 5.10 | 5.65 | 5.05 | 5.40 | 5.40 | -13.85% | 45,932 |
| Sep 28, 2026 | 6.07 | 6.29 | 5.86 | 6.27 | 6.27 | -0.37% | 10,526 |
| Sep 25, 2026 | 6.11 | 6.29 | 6.05 | 6.29 | 6.29 | - | 17,795 |
| Sep 24, 2026 | 6.18 | 6.30 | 5.90 | 6.29 | 6.29 | -3.97% | 75,036 |
| Sep 23, 2026 | 6.55 | 6.77 | 6.36 | 6.55 | 6.55 | -0.41% | 860,051 |
| Sep 22, 2026 | 6.78 | 6.80 | 6.50 | 6.58 | 6.58 | -2.87% | 14,383 |
| Sep 21, 2026 | 6.65 | 7.00 | 6.53 | 6.77 | 6.77 | 1.06% | 18,475 |
| Sep 18, 2026 | 6.27 | 7.20 | 6.07 | 6.70 | 6.70 | 9.84% | 42,995 |
| Sep 17, 2026 | 5.85 | 6.38 | 5.85 | 6.10 | 6.10 | 4.26% | 51,124 |
| Sep 16, 2026 | 5.85 | 6.08 | 5.80 | 5.85 | 5.85 | 0.81% | 11,055 |
| Sep 15, 2026 | 6.49 | 6.49 | 5.80 | 5.80 | 5.80 | -10.60% | 13,170 |
| Sep 14, 2026 | 6.65 | 6.74 | 6.30 | 6.49 | 6.49 | -3.13% | 9,149 |
| Sep 11, 2026 | 7.41 | 7.41 | 6.29 | 6.70 | 6.70 | -10.29% | 19,597 |
| Sep 10, 2026 | 7.66 | 8.00 | 7.30 | 7.47 | 7.47 | -3.20% | 13,601 |
| Sep 9, 2026 | 8.57 | 8.65 | 7.71 | 7.72 | 7.72 | -12.68% | 22,891 |
| Sep 8, 2026 | 9.20 | 9.20 | 8.56 | 8.84 | 8.84 | -4.95% | 10,948 |
| Sep 4, 2026 | 8.93 | 9.49 | 8.93 | 9.30 | 9.30 | 4.94% | 15,149 |
| Sep 3, 2026 | 8.73 | 9.10 | 8.73 | 8.86 | 8.86 | -0.40% | 13,190 |
| Sep 2, 2026 | 9.00 | 9.00 | 8.66 | 8.90 | 8.90 | -3.61% | 18,498 |
| Sep 1, 2026 | 8.18 | 9.50 | 7.65 | 9.23 | 9.23 | 4.38% | 896,882 |
| Aug 31, 2026 | 9.20 | 9.40 | 8.80 | 8.84 | 8.84 | -5.12% | 9,234 |
| Aug 28, 2026 | 9.80 | 9.99 | 9.21 | 9.32 | 9.32 | -3.63% | 12,119 |
| Aug 27, 2026 | 9.70 | 9.90 | 9.27 | 9.67 | 9.67 | 3.18% | 10,457 |
| Aug 26, 2026 | 9.10 | 9.52 | 9.10 | 9.37 | 9.37 | 3.51% | 13,357 |
| Aug 25, 2026 | 9.22 | 9.33 | 9.06 | 9.06 | 9.06 | -3.32% | 15,921 |
| Aug 24, 2026 | 9.71 | 9.79 | 8.96 | 9.37 | 9.37 | -5.97% | 36,054 |
| Aug 21, 2026 | 10.00 | 10.20 | 9.69 | 9.96 | 9.96 | -1.38% | 24,936 |
| Aug 20, 2026 | 9.95 | 10.30 | 9.80 | 10.10 | 10.10 | 1.03% | 36,013 |
| Aug 19, 2026 | 10.60 | 10.60 | 9.96 | 10.00 | 10.00 | -5.69% | 62,588 |
| Aug 18, 2026 | 10.60 | 10.80 | 10.30 | 10.60 | 10.60 | -2.75% | 46,390 |
| Aug 17, 2026 | 12.20 | 12.20 | 10.75 | 10.90 | 10.90 | -11.38% | 100,849 |
| Aug 14, 2026 | 12.50 | 12.97 | 11.80 | 12.30 | 12.30 | -10.22% | 98,081 |
| Aug 13, 2026 | 12.00 | 16.30 | 11.20 | 13.70 | 13.70 | 21.24% | 460,137 |
| Aug 12, 2026 | 12.80 | 12.80 | 11.15 | 11.30 | 11.30 | -15.04% | 59,594 |
| Aug 11, 2026 | 11.30 | 13.50 | 11.10 | 13.30 | 13.30 | 22.02% | 161,879 |
| Aug 10, 2026 | 12.20 | 12.30 | 10.80 | 10.90 | 10.90 | -9.92% | 56,858 |
| Aug 7, 2026 | 13.00 | 14.00 | 12.10 | 12.10 | 12.10 | -5.47% | 56,359 |
| Aug 6, 2026 | 13.40 | 14.40 | 12.00 | 12.80 | 12.80 | -8.57% | 91,155 |
| Aug 5, 2026 | 15.10 | 15.50 | 14.00 | 14.00 | 14.00 | -12.50% | 92,163 |
| Aug 4, 2026 | 16.00 | 16.30 | 13.90 | 16.00 | 16.00 | 10.34% | 624,445 |