Kustom Entertainment, Inc. (KUST)
NASDAQ: KUST · Real-Time Price · USD
3.610
-0.210 (-5.50%)
At close: Apr 28, 2026, 4:00 PM EDT
3.780
+0.170 (4.71%)
After-hours: Apr 28, 2026, 7:33 PM EDT
Kustom Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.81 | 3.81 | 3.61 | 3.61 | 3.61 | -5.50% | 46,230 |
| 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% | 64,905 |
| Apr 23, 2026 | 3.59 | 4.39 | 3.59 | 4.28 | 4.28 | 12.93% | 314,570 |
| Apr 22, 2026 | 3.91 | 4.29 | 3.67 | 3.79 | 3.79 | -7.56% | 175,148 |
| Apr 21, 2026 | 4.19 | 4.20 | 3.92 | 4.10 | 4.10 | 2.50% | 22,140 |
| 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 | 1.03% | 71,168 |
| Apr 16, 2026 | 3.95 | 3.95 | 3.72 | 3.90 | 3.90 | 2.31% | 6,917 |
| Apr 15, 2026 | 3.85 | 4.02 | 3.60 | 3.81 | 3.81 | -11.04% | 16,752 |
| Apr 14, 2026 | 3.50 | 4.55 | 3.37 | 4.29 | 4.28 | 21.11% | 87,910 |
| Apr 13, 2026 | 3.45 | 3.74 | 3.25 | 3.54 | 3.54 | 8.13% | 24,317 |
| Apr 10, 2026 | 3.46 | 3.73 | 3.26 | 3.27 | 3.27 | -6.51% | 17,994 |
| Apr 9, 2026 | 3.50 | 4.00 | 3.43 | 3.50 | 3.50 | -1.77% | 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 | 1.07% | 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 | 9.00% | 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 | 10.11% | 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 |
| Mar 25, 2026 | 3.08 | 3.15 | 3.07 | 3.09 | 3.09 | -2.00% | 8,705 |
| Mar 24, 2026 | 3.40 | 3.45 | 3.15 | 3.16 | 3.16 | -8.92% | 15,368 |
| Mar 23, 2026 | 3.26 | 3.55 | 3.26 | 3.46 | 3.46 | -2.42% | 7,830 |
| Mar 20, 2026 | 3.70 | 3.80 | 3.25 | 3.55 | 3.55 | -6.21% | 19,728 |
| Mar 19, 2026 | 4.10 | 4.17 | 3.57 | 3.79 | 3.79 | -10.14% | 27,993 |
| Mar 18, 2026 | 4.20 | 4.42 | 4.12 | 4.21 | 4.21 | -0.19% | 8,731 |
| Mar 17, 2026 | 4.70 | 4.72 | 4.18 | 4.22 | 4.22 | -10.69% | 26,631 |
| Mar 16, 2026 | 4.60 | 4.73 | 4.60 | 4.73 | 4.73 | -1.05% | 5,463 |
| Mar 13, 2026 | 4.80 | 4.95 | 4.66 | 4.78 | 4.78 | 0.70% | 7,777 |
| Mar 12, 2026 | 5.10 | 5.11 | 4.60 | 4.74 | 4.74 | -7.02% | 11,957 |
| Mar 11, 2026 | 4.70 | 5.20 | 4.50 | 5.10 | 5.10 | 9.96% | 31,208 |
| Mar 10, 2026 | 4.79 | 4.85 | 4.54 | 4.64 | 4.64 | -2.36% | 17,273 |
| Mar 9, 2026 | 4.85 | 5.04 | 4.58 | 4.75 | 4.75 | -0.52% | 18,148 |
| Mar 6, 2026 | 5.05 | 5.15 | 4.45 | 4.78 | 4.78 | -6.37% | 26,150 |
| Mar 5, 2026 | 5.31 | 5.40 | 5.10 | 5.10 | 5.10 | -1.92% | 16,799 |
| Mar 4, 2026 | 5.35 | 5.40 | 5.10 | 5.20 | 5.20 | -4.59% | 23,579 |
| Mar 3, 2026 | 5.70 | 5.70 | 5.25 | 5.45 | 5.45 | -6.03% | 36,062 |
| Mar 2, 2026 | 5.60 | 5.85 | 5.55 | 5.80 | 5.80 | 1.75% | 19,385 |
| Feb 27, 2026 | 6.05 | 6.05 | 5.66 | 5.70 | 5.70 | -5.00% | 18,708 |
| Feb 26, 2026 | 5.80 | 6.35 | 5.70 | 6.00 | 6.00 | 2.56% | 170,380 |
| Feb 25, 2026 | 5.95 | 6.05 | 5.70 | 5.85 | 5.85 | -3.31% | 18,131 |
| Feb 24, 2026 | 6.10 | 6.10 | 5.70 | 6.05 | 6.05 | -1.63% | 19,691 |
| Feb 23, 2026 | 6.45 | 6.50 | 5.80 | 6.15 | 6.15 | -5.38% | 14,999 |
| Feb 20, 2026 | 6.40 | 6.50 | 6.10 | 6.50 | 6.50 | -1.52% | 26,557 |
| Feb 19, 2026 | 6.30 | 6.70 | 6.30 | 6.60 | 6.60 | 0.76% | 13,511 |
| Feb 18, 2026 | 6.65 | 6.75 | 6.30 | 6.55 | 6.55 | -2.24% | 15,530 |
| Feb 17, 2026 | 6.25 | 6.90 | 6.11 | 6.70 | 6.70 | 3.08% | 26,601 |
| Feb 13, 2026 | 6.45 | 6.70 | 6.05 | 6.50 | 6.50 | -0.76% | 33,583 |
| Feb 12, 2026 | 6.90 | 6.90 | 6.40 | 6.55 | 6.55 | -5.76% | 24,465 |
| Feb 11, 2026 | 7.45 | 7.54 | 6.55 | 6.95 | 6.95 | -9.74% | 43,923 |
| Feb 10, 2026 | 7.25 | 8.35 | 6.80 | 7.70 | 7.70 | 12.41% | 485,377 |
| Feb 9, 2026 | 6.95 | 7.25 | 6.60 | 6.85 | 6.85 | -4.20% | 25,459 |
| Feb 6, 2026 | 6.50 | 7.25 | 6.10 | 7.15 | 7.15 | 14.40% | 74,091 |
| Feb 5, 2026 | 6.30 | 6.74 | 6.25 | 6.25 | 6.25 | -6.72% | 29,031 |
| Feb 4, 2026 | 7.65 | 7.65 | 6.50 | 6.70 | 6.70 | -12.42% | 61,555 |
| Feb 3, 2026 | 7.60 | 7.89 | 7.30 | 7.65 | 7.65 | 2.00% | 64,819 |
| Feb 2, 2026 | 8.45 | 8.45 | 7.50 | 7.50 | 7.50 | -12.28% | 72,628 |
| Jan 30, 2026 | 9.50 | 9.75 | 8.45 | 8.55 | 8.55 | -14.93% | 154,778 |
| Jan 29, 2026 | 9.76 | 10.35 | 9.43 | 10.05 | 10.05 | -4.29% | 148,304 |
| Jan 28, 2026 | 12.65 | 12.65 | 10.50 | 10.50 | 10.50 | -0.47% | 2,306,840 |
| Jan 27, 2026 | 10.20 | 10.90 | 9.40 | 10.55 | 10.55 | -2.76% | 1,396,217 |
| Jan 26, 2026 | 10.72 | 11.00 | 9.00 | 10.85 | 10.85 | -17.18% | 369,393 |
| Jan 23, 2026 | 17.45 | 22.40 | 12.85 | 13.10 | 13.10 | 28.43% | 22,840,847 |
| Jan 22, 2026 | 9.85 | 10.70 | 9.70 | 10.20 | 10.20 | -5.12% | 149,721 |
| Jan 21, 2026 | 10.50 | 11.21 | 9.85 | 10.75 | 10.75 | - | 36,513 |
| Jan 20, 2026 | 10.85 | 11.45 | 10.50 | 10.75 | 10.75 | 0.47% | 185,015 |
| Jan 16, 2026 | 11.30 | 12.20 | 10.05 | 10.70 | 10.70 | -7.36% | 39,439 |
| Jan 15, 2026 | 9.80 | 13.50 | 9.50 | 11.55 | 11.55 | 17.86% | 216,012 |
| Jan 14, 2026 | 9.70 | 10.26 | 9.27 | 9.80 | 9.80 | -3.92% | 23,469 |
| Jan 13, 2026 | 10.50 | 10.84 | 9.85 | 10.20 | 10.20 | -4.67% | 34,379 |
| Jan 12, 2026 | 12.10 | 12.20 | 9.40 | 10.70 | 10.70 | -17.37% | 91,568 |
| Jan 9, 2026 | 16.35 | 16.50 | 12.10 | 12.95 | 12.95 | -8.80% | 1,141,742 |
| Jan 8, 2026 | 12.95 | 15.50 | 11.50 | 14.20 | 14.20 | 8.59% | 118,742 |
| Jan 7, 2026 | 11.35 | 13.08 | 10.95 | 13.08 | 13.08 | 15.01% | 45,533 |
| Jan 6, 2026 | 10.22 | 11.48 | 9.56 | 11.37 | 11.37 | 6.73% | 17,612 |
| Jan 5, 2026 | 10.50 | 11.25 | 10.10 | 10.65 | 10.65 | 7.28% | 26,905 |
| Jan 2, 2026 | 9.30 | 9.93 | 9.15 | 9.93 | 9.93 | 5.90% | 8,623 |
| Dec 31, 2025 | 9.76 | 9.90 | 9.05 | 9.38 | 9.38 | -7.19% | 10,340 |
| Dec 30, 2025 | 9.90 | 10.35 | 9.27 | 10.10 | 10.10 | -3.06% | 11,408 |
| Dec 29, 2025 | 11.25 | 11.25 | 10.27 | 10.42 | 10.42 | -5.67% | 7,345 |
| Dec 26, 2025 | 11.25 | 11.25 | 10.58 | 11.05 | 11.05 | -1.79% | 6,768 |
| Dec 24, 2025 | 11.10 | 11.59 | 10.95 | 11.25 | 11.25 | -0.40% | 4,340 |
| Dec 23, 2025 | 11.83 | 12.00 | 11.10 | 11.29 | 11.29 | -4.56% | 5,099 |
| Dec 22, 2025 | 12.01 | 12.14 | 11.25 | 11.83 | 11.83 | 8.88% | 10,886 |
| Dec 19, 2025 | 12.60 | 12.60 | 10.50 | 10.87 | 10.87 | -12.16% | 12,097 |
| Dec 18, 2025 | 12.90 | 12.90 | 12.22 | 12.37 | 12.37 | -5.95% | 4,407 |
| Dec 17, 2025 | 14.97 | 14.97 | 12.75 | 13.16 | 13.16 | -10.45% | 8,977 |
| Dec 16, 2025 | 15.75 | 15.90 | 14.29 | 14.69 | 14.69 | -8.45% | 14,163 |
| Dec 15, 2025 | 17.25 | 17.25 | 15.90 | 16.05 | 16.05 | -5.31% | 3,361 |
| Dec 12, 2025 | 18.30 | 18.75 | 16.80 | 16.95 | 16.95 | -9.60% | 7,390 |
| Dec 11, 2025 | 20.70 | 20.70 | 18.30 | 18.75 | 18.75 | -7.41% | 7,232 |
| Dec 10, 2025 | 19.50 | 20.85 | 19.35 | 20.25 | 20.25 | 2.27% | 3,442 |
| Dec 9, 2025 | 19.35 | 21.06 | 19.05 | 19.80 | 19.80 | -6.38% | 7,649 |
| Dec 8, 2025 | 21.15 | 21.15 | 20.25 | 21.15 | 21.15 | 2.17% | 6,954 |
| Dec 5, 2025 | 20.55 | 20.85 | 20.10 | 20.70 | 20.70 | 2.99% | 15,151 |
| Dec 4, 2025 | 20.25 | 21.18 | 19.95 | 20.10 | 20.10 | 2.29% | 7,065 |
| Dec 3, 2025 | 18.00 | 20.70 | 17.81 | 19.65 | 19.65 | 8.26% | 7,420 |