Kustom Entertainment, Inc. (KUST)
NASDAQ: KUST · Real-Time Price · USD
0.955
-0.065 (-6.37%)
At close: Mar 6, 2026, 4:00 PM EST
0.970
+0.015 (1.57%)
After-hours: Mar 6, 2026, 7:53 PM EST
Kustom Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.01 | 1.03 | 0.89 | 0.96 | 0.96 | -6.37% | 124,849 |
| Mar 5, 2026 | 1.06 | 1.08 | 1.02 | 1.02 | 1.02 | -1.92% | 78,762 |
| Mar 4, 2026 | 1.07 | 1.08 | 1.02 | 1.04 | 1.04 | -4.59% | 115,925 |
| Mar 3, 2026 | 1.14 | 1.14 | 1.05 | 1.09 | 1.09 | -6.03% | 180,313 |
| Mar 2, 2026 | 1.12 | 1.17 | 1.11 | 1.16 | 1.16 | 1.75% | 95,402 |
| Feb 27, 2026 | 1.21 | 1.21 | 1.13 | 1.14 | 1.14 | -5.00% | 93,540 |
| Feb 26, 2026 | 1.16 | 1.27 | 1.14 | 1.20 | 1.20 | 2.56% | 851,901 |
| Feb 25, 2026 | 1.19 | 1.21 | 1.14 | 1.17 | 1.17 | -3.31% | 90,659 |
| Feb 24, 2026 | 1.22 | 1.22 | 1.14 | 1.21 | 1.21 | -1.63% | 98,457 |
| Feb 23, 2026 | 1.29 | 1.30 | 1.16 | 1.23 | 1.23 | -5.38% | 74,999 |
| Feb 20, 2026 | 1.28 | 1.30 | 1.22 | 1.30 | 1.30 | -1.52% | 132,785 |
| Feb 19, 2026 | 1.26 | 1.34 | 1.26 | 1.32 | 1.32 | 0.76% | 67,558 |
| Feb 18, 2026 | 1.33 | 1.35 | 1.26 | 1.31 | 1.31 | -2.24% | 77,651 |
| Feb 17, 2026 | 1.25 | 1.38 | 1.22 | 1.34 | 1.34 | 3.08% | 133,005 |
| Feb 13, 2026 | 1.29 | 1.34 | 1.21 | 1.30 | 1.30 | -0.76% | 167,916 |
| Feb 12, 2026 | 1.38 | 1.38 | 1.28 | 1.31 | 1.31 | -5.76% | 122,325 |
| Feb 11, 2026 | 1.49 | 1.51 | 1.31 | 1.39 | 1.39 | -9.74% | 219,615 |
| Feb 10, 2026 | 1.45 | 1.67 | 1.36 | 1.54 | 1.54 | 12.41% | 2,426,885 |
| Feb 9, 2026 | 1.39 | 1.45 | 1.32 | 1.37 | 1.37 | -4.20% | 127,296 |
| Feb 6, 2026 | 1.30 | 1.45 | 1.22 | 1.43 | 1.43 | 14.40% | 370,458 |
| Feb 5, 2026 | 1.26 | 1.35 | 1.25 | 1.25 | 1.25 | -6.72% | 145,158 |
| Feb 4, 2026 | 1.53 | 1.53 | 1.30 | 1.34 | 1.34 | -12.42% | 307,776 |
| Feb 3, 2026 | 1.52 | 1.58 | 1.46 | 1.53 | 1.53 | 2.00% | 324,097 |
| Feb 2, 2026 | 1.69 | 1.69 | 1.50 | 1.50 | 1.50 | -12.28% | 363,144 |
| Jan 30, 2026 | 1.90 | 1.95 | 1.69 | 1.71 | 1.71 | -14.93% | 773,894 |
| Jan 29, 2026 | 1.95 | 2.07 | 1.89 | 2.01 | 2.01 | -4.29% | 741,524 |
| Jan 28, 2026 | 2.53 | 2.53 | 2.10 | 2.10 | 2.10 | -0.47% | 11,534,200 |
| Jan 27, 2026 | 2.04 | 2.18 | 1.88 | 2.11 | 2.11 | -2.76% | 6,981,088 |
| Jan 26, 2026 | 2.15 | 2.20 | 1.80 | 2.17 | 2.17 | -17.18% | 1,846,966 |
| Jan 23, 2026 | 3.49 | 4.48 | 2.57 | 2.62 | 2.62 | 28.43% | 114,204,239 |
| Jan 22, 2026 | 1.97 | 2.14 | 1.94 | 2.04 | 2.04 | -5.12% | 748,608 |
| Jan 21, 2026 | 2.10 | 2.24 | 1.97 | 2.15 | 2.15 | - | 182,569 |
| Jan 20, 2026 | 2.17 | 2.29 | 2.10 | 2.15 | 2.15 | 0.47% | 925,075 |
| Jan 16, 2026 | 2.26 | 2.44 | 2.01 | 2.14 | 2.14 | -7.36% | 197,195 |
| Jan 15, 2026 | 1.96 | 2.70 | 1.90 | 2.31 | 2.31 | 17.86% | 1,080,061 |
| Jan 14, 2026 | 1.94 | 2.05 | 1.86 | 1.96 | 1.96 | -3.92% | 117,347 |
| Jan 13, 2026 | 2.10 | 2.17 | 1.97 | 2.04 | 2.04 | -4.67% | 171,897 |
| Jan 12, 2026 | 2.42 | 2.44 | 1.88 | 2.14 | 2.14 | -17.37% | 457,841 |
| Jan 9, 2026 | 3.27 | 3.30 | 2.42 | 2.59 | 2.59 | -8.80% | 5,708,710 |
| Jan 8, 2026 | 2.59 | 3.10 | 2.30 | 2.84 | 2.84 | 8.60% | 593,714 |
| Jan 7, 2026 | 2.27 | 2.62 | 2.19 | 2.62 | 2.62 | 15.00% | 227,669 |
| Jan 6, 2026 | 2.04 | 2.30 | 1.91 | 2.27 | 2.27 | 6.71% | 88,064 |
| Jan 5, 2026 | 2.10 | 2.25 | 2.02 | 2.13 | 2.13 | 7.30% | 134,527 |
| Jan 2, 2026 | 1.86 | 1.99 | 1.83 | 1.99 | 1.99 | 5.92% | 43,116 |
| Dec 31, 2025 | 1.95 | 1.98 | 1.81 | 1.88 | 1.88 | -7.22% | 51,701 |
| Dec 30, 2025 | 1.98 | 2.07 | 1.85 | 2.02 | 2.02 | -3.02% | 57,041 |
| Dec 29, 2025 | 2.25 | 2.25 | 2.06 | 2.08 | 2.08 | -5.70% | 36,725 |
| Dec 26, 2025 | 2.25 | 2.25 | 2.12 | 2.21 | 2.21 | -1.78% | 33,843 |
| Dec 24, 2025 | 2.22 | 2.32 | 2.19 | 2.25 | 2.25 | -0.40% | 21,700 |
| Dec 23, 2025 | 2.37 | 2.40 | 2.22 | 2.26 | 2.26 | -4.56% | 25,496 |
| Dec 22, 2025 | 2.40 | 2.43 | 2.25 | 2.37 | 2.37 | 8.88% | 54,431 |
| Dec 19, 2025 | 2.52 | 2.52 | 2.10 | 2.17 | 2.17 | -12.16% | 60,489 |
| Dec 18, 2025 | 2.58 | 2.58 | 2.44 | 2.48 | 2.47 | -5.93% | 22,038 |
| Dec 17, 2025 | 2.99 | 2.99 | 2.55 | 2.63 | 2.63 | -10.48% | 44,887 |
| Dec 16, 2025 | 3.15 | 3.18 | 2.86 | 2.94 | 2.94 | -8.44% | 70,817 |
| Dec 15, 2025 | 3.45 | 3.45 | 3.18 | 3.21 | 3.21 | -5.31% | 16,809 |
| Dec 12, 2025 | 3.66 | 3.75 | 3.36 | 3.39 | 3.39 | -9.60% | 36,950 |
| Dec 11, 2025 | 4.14 | 4.14 | 3.66 | 3.75 | 3.75 | -7.41% | 36,161 |
| Dec 10, 2025 | 3.90 | 4.17 | 3.87 | 4.05 | 4.05 | 2.27% | 17,211 |
| Dec 9, 2025 | 3.87 | 4.21 | 3.81 | 3.96 | 3.96 | -6.38% | 38,247 |
| Dec 8, 2025 | 4.23 | 4.23 | 4.05 | 4.23 | 4.23 | 2.17% | 34,770 |
| Dec 5, 2025 | 4.11 | 4.17 | 4.02 | 4.14 | 4.14 | 2.99% | 75,756 |
| Dec 4, 2025 | 4.05 | 4.24 | 3.99 | 4.02 | 4.02 | 2.29% | 35,325 |
| Dec 3, 2025 | 3.60 | 4.14 | 3.56 | 3.93 | 3.93 | 8.26% | 37,100 |
| Dec 2, 2025 | 3.60 | 3.66 | 3.54 | 3.63 | 3.63 | 2.54% | 24,221 |
| Dec 1, 2025 | 3.63 | 3.72 | 3.48 | 3.54 | 3.54 | -4.07% | 40,499 |
| Nov 28, 2025 | 3.78 | 3.93 | 3.63 | 3.69 | 3.69 | -6.11% | 42,029 |
| Nov 26, 2025 | 4.08 | 4.23 | 3.60 | 3.93 | 3.93 | -21.08% | 370,356 |
| Nov 25, 2025 | 4.23 | 5.19 | 4.08 | 4.98 | 4.98 | 23.88% | 4,509,540 |
| Nov 24, 2025 | 3.90 | 4.41 | 3.60 | 4.02 | 4.02 | 8.06% | 134,796 |
| Nov 21, 2025 | 3.72 | 3.75 | 3.24 | 3.72 | 3.72 | 4.64% | 20,482 |
| Nov 20, 2025 | 3.87 | 3.87 | 3.53 | 3.56 | 3.56 | -6.32% | 12,035 |
| Nov 19, 2025 | 3.78 | 4.02 | 3.75 | 3.80 | 3.80 | 1.20% | 15,417 |
| Nov 18, 2025 | 3.78 | 3.86 | 3.60 | 3.75 | 3.75 | -0.79% | 16,241 |
| Nov 17, 2025 | 4.02 | 4.14 | 3.66 | 3.78 | 3.78 | -8.70% | 49,473 |
| Nov 14, 2025 | 4.17 | 4.32 | 3.95 | 4.14 | 4.14 | -4.17% | 9,602 |
| Nov 13, 2025 | 4.56 | 4.56 | 4.26 | 4.32 | 4.32 | -4.64% | 23,397 |
| Nov 12, 2025 | 4.62 | 4.65 | 4.29 | 4.53 | 4.53 | -2.58% | 37,601 |
| Nov 11, 2025 | 4.77 | 4.77 | 4.62 | 4.65 | 4.65 | -1.40% | 11,492 |
| Nov 10, 2025 | 4.89 | 4.89 | 4.68 | 4.72 | 4.72 | -2.36% | 11,095 |
| Nov 7, 2025 | 4.71 | 4.92 | 4.68 | 4.83 | 4.83 | -1.83% | 6,340 |
| Nov 6, 2025 | 5.13 | 5.13 | 4.72 | 4.92 | 4.92 | -3.53% | 16,984 |
| Nov 5, 2025 | 5.10 | 5.22 | 5.10 | 5.10 | 5.10 | - | 4,932 |
| Nov 4, 2025 | 5.10 | 5.19 | 5.10 | 5.10 | 5.10 | -0.58% | 6,107 |
| Nov 3, 2025 | 5.31 | 5.34 | 5.10 | 5.13 | 5.13 | -3.39% | 7,621 |
| Oct 31, 2025 | 5.31 | 5.34 | 5.22 | 5.31 | 5.31 | -0.56% | 6,176 |
| Oct 30, 2025 | 5.31 | 5.43 | 5.28 | 5.34 | 5.34 | -1.22% | 6,454 |
| Oct 29, 2025 | 5.55 | 5.64 | 5.34 | 5.41 | 5.41 | -0.99% | 9,532 |
| Oct 28, 2025 | 5.55 | 5.55 | 5.28 | 5.46 | 5.46 | -1.62% | 11,624 |
| Oct 27, 2025 | 5.43 | 5.55 | 5.43 | 5.55 | 5.55 | - | 4,108 |
| Oct 24, 2025 | 5.55 | 5.61 | 5.49 | 5.55 | 5.55 | 0.43% | 4,947 |
| Oct 23, 2025 | 5.46 | 5.58 | 5.46 | 5.53 | 5.53 | 1.21% | 3,505 |
| Oct 22, 2025 | 5.64 | 5.64 | 5.28 | 5.46 | 5.46 | -3.19% | 9,315 |
| Oct 21, 2025 | 5.61 | 5.67 | 5.55 | 5.64 | 5.64 | 0.80% | 5,364 |
| Oct 20, 2025 | 5.52 | 5.60 | 5.48 | 5.60 | 5.60 | 1.91% | 6,137 |
| Oct 17, 2025 | 5.82 | 5.82 | 5.46 | 5.49 | 5.49 | -5.67% | 6,571 |
| Oct 16, 2025 | 6.00 | 6.12 | 5.70 | 5.82 | 5.82 | -1.52% | 9,432 |
| Oct 15, 2025 | 6.15 | 6.21 | 5.91 | 5.91 | 5.91 | -2.96% | 5,830 |
| Oct 14, 2025 | 5.82 | 6.09 | 5.76 | 6.09 | 6.09 | 4.37% | 7,512 |
| Oct 13, 2025 | 5.85 | 5.85 | 5.61 | 5.84 | 5.84 | 4.01% | 6,728 |