Kustom Entertainment, Inc. (KUST)
NASDAQ: KUST · Real-Time Price · USD
1.410
+0.460 (48.42%)
Jun 29, 2026, 3:27 PM EDT - Market open
Kustom Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 1.08 | 1.50 | 0.95 | 1.26 | - | 32.63% | 31,389,653 |
| Jun 26, 2026 | 1.18 | 1.22 | 0.85 | 0.95 | 0.95 | -33.57% | 2,572,822 |
| Jun 25, 2026 | 2.15 | 2.53 | 1.27 | 1.43 | 1.43 | 0.70% | 85,697,470 |
| 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 |
| May 7, 2026 | 4.09 | 4.09 | 3.60 | 3.83 | 3.83 | -4.25% | 47,728 |
| May 6, 2026 | 3.35 | 4.36 | 3.32 | 4.00 | 4.00 | 20.48% | 132,301 |
| May 5, 2026 | 3.53 | 3.53 | 3.30 | 3.32 | 3.32 | -1.78% | 14,189 |
| May 4, 2026 | 3.42 | 3.53 | 3.36 | 3.38 | 3.38 | 0.60% | 53,198 |
| May 1, 2026 | 3.32 | 3.50 | 3.22 | 3.36 | 3.36 | - | 41,078 |
| Apr 30, 2026 | 3.40 | 3.44 | 3.20 | 3.36 | 3.36 | -0.88% | 19,622 |
| Apr 29, 2026 | 3.64 | 3.64 | 3.32 | 3.39 | 3.39 | -6.09% | 24,475 |
| Apr 28, 2026 | 3.81 | 3.81 | 3.61 | 3.61 | 3.61 | -5.50% | 46,247 |
| 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% | 66,479 |
| Apr 23, 2026 | 3.59 | 4.39 | 3.59 | 4.28 | 4.28 | 12.93% | 317,057 |
| Apr 22, 2026 | 3.91 | 4.29 | 3.67 | 3.79 | 3.79 | -7.56% | 200,576 |
| Apr 21, 2026 | 4.19 | 4.20 | 3.92 | 4.10 | 4.10 | 2.50% | 22,295 |
| 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 | 1.04% | 71,168 |
| Apr 16, 2026 | 3.95 | 3.95 | 3.72 | 3.90 | 3.90 | 2.30% | 6,917 |
| Apr 15, 2026 | 3.85 | 4.02 | 3.60 | 3.81 | 3.81 | -11.03% | 16,752 |
| Apr 14, 2026 | 3.50 | 4.55 | 3.37 | 4.29 | 4.28 | 21.10% | 87,910 |
| Apr 13, 2026 | 3.45 | 3.74 | 3.25 | 3.54 | 3.54 | 8.15% | 24,317 |
| Apr 10, 2026 | 3.46 | 3.73 | 3.26 | 3.27 | 3.27 | -6.53% | 17,994 |
| Apr 9, 2026 | 3.50 | 4.00 | 3.43 | 3.50 | 3.50 | -1.75% | 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 | 1.05% | 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 | 9.02% | 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 | 10.09% | 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 | 9.97% | 31,208 |
| Mar 10, 2026 | 4.79 | 4.85 | 4.54 | 4.64 | 4.64 | -2.37% | 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 |