Kustom Entertainment, Inc. (KUST)
NASDAQ: KUST · Real-Time Price · USD
0.6700
+0.0600 (9.84%)
At close: Sep 18, 2026, 4:00 PM EDT
0.6800
+0.0100 (1.49%)
After-hours: Sep 18, 2026, 7:30 PM EDT
Kustom Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.63 | 0.72 | 0.61 | 0.67 | 0.67 | 9.84% | 429,950 |
| Sep 17, 2026 | 0.59 | 0.64 | 0.59 | 0.61 | 0.61 | 4.26% | 511,246 |
| Sep 16, 2026 | 0.59 | 0.61 | 0.58 | 0.59 | 0.59 | 0.81% | 110,555 |
| Sep 15, 2026 | 0.65 | 0.65 | 0.58 | 0.58 | 0.58 | -10.60% | 131,704 |
| Sep 14, 2026 | 0.66 | 0.67 | 0.63 | 0.65 | 0.65 | -3.13% | 91,494 |
| Sep 11, 2026 | 0.74 | 0.74 | 0.63 | 0.67 | 0.67 | -10.29% | 195,979 |
| Sep 10, 2026 | 0.77 | 0.80 | 0.73 | 0.75 | 0.75 | -3.20% | 136,014 |
| Sep 9, 2026 | 0.86 | 0.87 | 0.77 | 0.77 | 0.77 | -12.68% | 228,912 |
| Sep 8, 2026 | 0.92 | 0.92 | 0.86 | 0.88 | 0.88 | -4.95% | 109,488 |
| Sep 4, 2026 | 0.89 | 0.95 | 0.89 | 0.93 | 0.93 | 4.94% | 151,496 |
| Sep 3, 2026 | 0.87 | 0.91 | 0.87 | 0.89 | 0.89 | -0.40% | 131,902 |
| Sep 2, 2026 | 0.90 | 0.90 | 0.87 | 0.89 | 0.89 | -3.61% | 184,980 |
| Sep 1, 2026 | 0.82 | 0.95 | 0.76 | 0.92 | 0.92 | 4.38% | 8,968,828 |
| Aug 31, 2026 | 0.92 | 0.94 | 0.88 | 0.88 | 0.88 | -5.12% | 92,340 |
| Aug 28, 2026 | 0.98 | 1.00 | 0.92 | 0.93 | 0.93 | -3.63% | 121,193 |
| Aug 27, 2026 | 0.97 | 0.99 | 0.93 | 0.97 | 0.97 | 3.18% | 104,579 |
| Aug 26, 2026 | 0.91 | 0.95 | 0.91 | 0.94 | 0.94 | 3.51% | 133,573 |
| Aug 25, 2026 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -3.32% | 159,214 |
| Aug 24, 2026 | 0.97 | 0.98 | 0.90 | 0.94 | 0.94 | -5.97% | 360,540 |
| Aug 21, 2026 | 1.00 | 1.02 | 0.97 | 1.00 | 1.00 | -1.38% | 249,364 |
| Aug 20, 2026 | 1.00 | 1.03 | 0.98 | 1.01 | 1.01 | 1.03% | 360,134 |
| Aug 19, 2026 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -5.69% | 625,885 |
| Aug 18, 2026 | 1.06 | 1.08 | 1.03 | 1.06 | 1.06 | -2.75% | 463,907 |
| Aug 17, 2026 | 1.22 | 1.22 | 1.08 | 1.09 | 1.09 | -11.38% | 1,008,496 |
| Aug 14, 2026 | 1.25 | 1.30 | 1.18 | 1.23 | 1.23 | -10.22% | 980,818 |
| Aug 13, 2026 | 1.20 | 1.63 | 1.12 | 1.37 | 1.37 | 21.24% | 4,601,376 |
| Aug 12, 2026 | 1.28 | 1.28 | 1.12 | 1.13 | 1.13 | -15.04% | 595,945 |
| Aug 11, 2026 | 1.13 | 1.35 | 1.11 | 1.33 | 1.33 | 22.02% | 1,618,796 |
| Aug 10, 2026 | 1.22 | 1.23 | 1.08 | 1.09 | 1.09 | -9.92% | 568,581 |
| Aug 7, 2026 | 1.30 | 1.40 | 1.21 | 1.21 | 1.21 | -5.47% | 563,597 |
| Aug 6, 2026 | 1.34 | 1.44 | 1.20 | 1.28 | 1.28 | -8.57% | 911,557 |
| Aug 5, 2026 | 1.51 | 1.55 | 1.40 | 1.40 | 1.40 | -12.50% | 921,633 |
| Aug 4, 2026 | 1.60 | 1.63 | 1.39 | 1.60 | 1.60 | 10.34% | 6,244,459 |
| Aug 3, 2026 | 1.18 | 1.51 | 1.18 | 1.45 | 1.45 | 16.94% | 3,861,738 |
| Jul 31, 2026 | 1.76 | 1.88 | 1.08 | 1.24 | 1.24 | 5.08% | 44,747,813 |
| Jul 30, 2026 | 1.10 | 1.31 | 1.05 | 1.18 | 1.18 | 9.26% | 16,160,574 |
| Jul 29, 2026 | 1.06 | 1.16 | 1.00 | 1.08 | 1.08 | 5.88% | 642,797 |
| Jul 28, 2026 | 1.18 | 1.19 | 1.00 | 1.02 | 1.02 | -11.30% | 581,155 |
| Jul 27, 2026 | 1.32 | 1.36 | 1.11 | 1.15 | 1.15 | -14.81% | 480,962 |
| Jul 24, 2026 | 1.46 | 1.55 | 1.30 | 1.35 | 1.35 | -2.88% | 1,372,929 |
| Jul 23, 2026 | 1.34 | 1.46 | 1.29 | 1.39 | 1.39 | -1.42% | 1,500,356 |
| Jul 22, 2026 | 1.17 | 1.85 | 1.10 | 1.41 | 1.41 | 46.74% | 52,362,686 |
| Jul 21, 2026 | 1.22 | 1.27 | 0.96 | 0.96 | 0.96 | -24.34% | 4,041,073 |
| Jul 20, 2026 | 1.14 | 1.39 | 1.12 | 1.27 | 1.27 | 10.43% | 1,038,119 |
| Jul 17, 2026 | 1.19 | 1.30 | 1.10 | 1.15 | 1.15 | -8.00% | 975,096 |
| Jul 16, 2026 | 1.24 | 1.35 | 1.18 | 1.25 | 1.25 | -4.58% | 2,787,866 |
| Jul 15, 2026 | 1.49 | 1.57 | 1.19 | 1.31 | 1.31 | 29.70% | 84,885,417 |
| Jul 14, 2026 | 0.97 | 1.10 | 0.92 | 1.01 | 1.01 | 4.49% | 5,669,872 |
| Jul 13, 2026 | 0.94 | 0.97 | 0.91 | 0.97 | 0.97 | 1.32% | 206,641 |
| Jul 10, 2026 | 0.90 | 1.04 | 0.90 | 0.95 | 0.95 | 5.41% | 774,311 |