Kustom Entertainment, Inc. (KUST)
NASDAQ: KUST · Real-Time Price · USD
0.9609
-0.3091 (-24.34%)
At close: Jul 21, 2026, 4:00 PM EDT
1.190
+0.229 (23.84%)
After-hours: Jul 21, 2026, 7:59 PM EDT
Kustom Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.22 | 1.27 | 0.96 | 0.96 | 0.96 | -24.34% | 763,086 |
| Jul 20, 2026 | 1.14 | 1.39 | 1.12 | 1.27 | 1.27 | 10.43% | 1,000,063 |
| Jul 17, 2026 | 1.19 | 1.30 | 1.10 | 1.15 | 1.15 | -8.00% | 901,018 |
| Jul 16, 2026 | 1.24 | 1.35 | 1.18 | 1.25 | 1.25 | -4.58% | 2,680,995 |
| Jul 15, 2026 | 1.49 | 1.57 | 1.19 | 1.31 | 1.31 | 29.70% | 84,193,382 |
| Jul 14, 2026 | 0.97 | 1.10 | 0.92 | 1.01 | 1.01 | 4.49% | 961,576 |
| Jul 13, 2026 | 0.94 | 0.97 | 0.91 | 0.97 | 0.97 | 1.32% | 189,848 |
| Jul 10, 2026 | 0.90 | 1.04 | 0.90 | 0.95 | 0.95 | 5.41% | 751,077 |
| Jul 9, 2026 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -1.63% | 199,398 |
| Jul 8, 2026 | 0.94 | 0.95 | 0.91 | 0.92 | 0.92 | -4.17% | 161,596 |
| Jul 7, 2026 | 1.05 | 1.05 | 0.95 | 0.96 | 0.96 | -7.69% | 377,484 |
| Jul 6, 2026 | 1.06 | 1.16 | 1.03 | 1.04 | 1.04 | -3.70% | 657,990 |
| Jul 2, 2026 | 1.20 | 1.22 | 1.05 | 1.08 | 1.08 | -18.80% | 1,336,827 |
| Jul 1, 2026 | 1.14 | 1.70 | 1.13 | 1.33 | 1.33 | 23.15% | 44,763,920 |
| Jun 30, 2026 | 1.03 | 1.11 | 1.01 | 1.08 | 1.08 | -14.96% | 1,019,223 |
| Jun 29, 2026 | 1.08 | 1.50 | 0.95 | 1.27 | 1.27 | 33.68% | 33,721,802 |
| 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 |
| Jun 17, 2026 | 1.62 | 1.70 | 1.55 | 1.63 | 1.63 | 7.95% | 419,100 |
| Jun 16, 2026 | 1.59 | 1.59 | 1.45 | 1.51 | 1.51 | -3.21% | 92,316 |
| Jun 15, 2026 | 1.62 | 1.63 | 1.46 | 1.56 | 1.56 | -7.14% | 131,948 |
| Jun 12, 2026 | 1.67 | 1.74 | 1.45 | 1.68 | 1.68 | -1.18% | 336,867 |
| Jun 11, 2026 | 1.72 | 1.89 | 1.64 | 1.70 | 1.70 | - | 616,628 |
| Jun 10, 2026 | 1.60 | 1.75 | 1.55 | 1.70 | 1.70 | 3.03% | 38,819 |
| Jun 9, 2026 | 1.57 | 1.65 | 1.42 | 1.65 | 1.65 | 3.77% | 121,312 |
| Jun 8, 2026 | 1.83 | 1.83 | 1.53 | 1.59 | 1.59 | -15.43% | 867,682 |
| Jun 5, 2026 | 1.86 | 1.95 | 1.85 | 1.88 | 1.88 | -0.53% | 69,273 |
| Jun 4, 2026 | 1.82 | 2.02 | 1.80 | 1.89 | 1.89 | 4.42% | 204,661 |
| Jun 3, 2026 | 2.97 | 3.29 | 1.74 | 1.81 | 1.81 | -23.95% | 5,810,898 |
| Jun 2, 2026 | 2.68 | 2.70 | 2.37 | 2.38 | 2.38 | -13.76% | 52,117 |
| Jun 1, 2026 | 3.10 | 3.12 | 2.66 | 2.76 | 2.76 | -12.94% | 84,337 |
| May 29, 2026 | 3.22 | 3.39 | 3.10 | 3.17 | 3.17 | 0.96% | 90,150 |
| May 28, 2026 | 3.12 | 3.14 | 3.08 | 3.14 | 3.14 | -0.95% | 81,058 |
| May 27, 2026 | 3.10 | 3.19 | 3.07 | 3.17 | 3.17 | 1.77% | 32,608 |
| May 26, 2026 | 3.17 | 3.17 | 3.06 | 3.12 | 3.12 | -1.74% | 8,271 |
| May 22, 2026 | 3.11 | 3.20 | 3.04 | 3.17 | 3.17 | 0.96% | 11,660 |
| May 21, 2026 | 3.16 | 3.16 | 3.00 | 3.14 | 3.14 | -0.95% | 6,896 |
| 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% | 13,926 |
| May 18, 2026 | 3.11 | 3.23 | 3.05 | 3.23 | 3.23 | 2.54% | 22,015 |
| 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 |