Kustom Entertainment Inc KUST
NASDAQ · United States · Commercial Services
$4.25+0.02 (+0.43%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $0.42 | -22.22% | $0.52 | $0.56 | $0.41 | 623.70K |
| 2026-09-29 | $0.54 | -14.29% | $0.51 | $0.56 | $0.51 | 449.70K |
| 2026-09-28 | $0.63 | 0.00% | $0.61 | $0.63 | $0.59 | 105.30K |
| 2026-09-25 | $0.63 | 0.00% | $0.61 | $0.63 | $0.61 | 178.00K |
| 2026-09-24 | $0.63 | -4.55% | $0.62 | $0.63 | $0.59 | 750.40K |
| 2026-09-23 | $0.66 | 0.00% | $0.66 | $0.68 | $0.64 | 8.60M |
| 2026-09-22 | $0.66 | -2.94% | $0.68 | $0.68 | $0.65 | 140.50K |
| 2026-09-21 | $0.68 | +1.49% | $0.67 | $0.70 | $0.65 | 183.50K |
| 2026-09-18 | $0.67 | +9.84% | $0.63 | $0.72 | $0.61 | 426.60K |
| 2026-09-17 | $0.61 | +3.39% | $0.59 | $0.64 | $0.59 | 511.20K |
| 2026-09-16 | $0.59 | +1.72% | $0.59 | $0.61 | $0.58 | 110.60K |
| 2026-09-15 | $0.58 | -10.77% | $0.65 | $0.65 | $0.58 | 130.10K |
| 2026-09-14 | $0.65 | -2.99% | $0.66 | $0.67 | $0.63 | 89.40K |
| 2026-09-11 | $0.67 | -10.67% | $0.74 | $0.74 | $0.63 | 194.90K |
| 2026-09-10 | $0.75 | -2.60% | $0.77 | $0.80 | $0.73 | 136.00K |
| 2026-09-09 | $0.77 | -12.50% | $0.86 | $0.86 | $0.77 | 221.50K |
| 2026-09-08 | $0.88 | -5.38% | $0.92 | $0.92 | $0.86 | 101.50K |
| 2026-09-04 | $0.93 | +4.49% | $0.89 | $0.95 | $0.89 | 147.80K |
| 2026-09-03 | $0.89 | 0.00% | $0.87 | $0.91 | $0.87 | 131.10K |
| 2026-09-02 | $0.89 | -3.26% | $0.90 | $0.90 | $0.87 | 183.60K |
| 2026-09-01 | $0.92 | +4.55% | $0.82 | $0.95 | $0.76 | 8.97M |
| 2026-08-31 | $0.88 | -5.38% | $0.92 | $0.94 | $0.88 | 88.40K |
| 2026-08-28 | $0.93 | -4.12% | $0.98 | $1.00 | $0.92 | 118.80K |
| 2026-08-27 | $0.97 | +3.19% | $0.97 | $0.99 | $0.93 | 104.40K |
| 2026-08-26 | $0.94 | +3.30% | $0.91 | $0.95 | $0.91 | 131.80K |
| 2026-08-25 | $0.91 | -3.19% | $0.92 | $0.93 | $0.91 | 157.30K |
| 2026-08-24 | $0.94 | -6.00% | $0.97 | $0.98 | $0.90 | 355.90K |
| 2026-08-21 | $1.00 | -0.99% | $1.00 | $1.02 | $0.97 | 249.40K |
| 2026-08-20 | $1.01 | +1.00% | $1.00 | $1.03 | $0.98 | 360.10K |
| 2026-08-19 | $1.00 | -5.66% | $1.06 | $1.06 | $1.00 | 625.90K |
| 2026-08-18 | $1.06 | -2.75% | $1.06 | $1.08 | $1.03 | 463.90K |
| 2026-08-17 | $1.09 | -11.38% | $1.22 | $1.22 | $1.08 | 1.01M |
| 2026-08-14 | $1.23 | -10.22% | $1.25 | $1.30 | $1.18 | 980.80K |
| 2026-08-13 | $1.37 | +21.24% | $1.20 | $1.63 | $1.12 | 4.60M |
| 2026-08-12 | $1.13 | -15.04% | $1.28 | $1.28 | $1.12 | 595.90K |
| 2026-08-11 | $1.33 | +22.02% | $1.13 | $1.35 | $1.11 | 1.62M |
| 2026-08-10 | $1.09 | -9.92% | $1.22 | $1.23 | $1.08 | 568.60K |
| 2026-08-07 | $1.21 | -5.47% | $1.30 | $1.40 | $1.21 | 563.60K |
| 2026-08-06 | $1.28 | -8.57% | $1.34 | $1.44 | $1.20 | 911.60K |
| 2026-08-05 | $1.40 | -12.50% | $1.51 | $1.55 | $1.40 | 921.60K |
| 2026-08-04 | $1.60 | +10.34% | $1.60 | $1.63 | $1.39 | 6.24M |
| 2026-08-03 | $1.45 | +16.94% | $1.18 | $1.51 | $1.18 | 3.86M |
| 2026-07-31 | $1.24 | +5.08% | $1.76 | $1.88 | $1.08 | 44.75M |
| 2026-07-30 | $1.18 | +9.26% | $1.10 | $1.31 | $1.05 | 16.16M |
| 2026-07-29 | $1.08 | +5.88% | $1.06 | $1.16 | $1.00 | 639.30K |
| 2026-07-28 | $1.02 | -11.30% | $1.18 | $1.19 | $1.00 | 576.90K |
| 2026-07-27 | $1.15 | -14.81% | $1.32 | $1.36 | $1.11 | 478.40K |
| 2026-07-24 | $1.35 | -2.88% | $1.46 | $1.55 | $1.30 | 1.37M |
| 2026-07-23 | $1.39 | -1.42% | $1.34 | $1.46 | $1.29 | 1.50M |
| 2026-07-22 | $1.41 | +46.87% | $1.17 | $1.85 | $1.10 | 52.36M |
| 2026-07-21 | $0.96 | -24.41% | $1.22 | $1.27 | $0.96 | 4.04M |
| 2026-07-20 | $1.27 | +10.43% | $1.14 | $1.39 | $1.12 | 1.04M |
| 2026-07-17 | $1.15 | -8.00% | $1.19 | $1.30 | $1.10 | 975.10K |
| 2026-07-16 | $1.25 | -4.58% | $1.24 | $1.35 | $1.18 | 2.79M |
| 2026-07-15 | $1.31 | +29.70% | $1.49 | $1.57 | $1.19 | 84.89M |
| 2026-07-14 | $1.01 | +4.12% | $0.97 | $1.10 | $0.92 | 5.67M |
| 2026-07-13 | $0.97 | +2.11% | $0.94 | $0.97 | $0.91 | 206.60K |
| 2026-07-10 | $0.95 | +4.40% | $0.90 | $1.04 | $0.90 | 774.30K |
| 2026-07-09 | $0.91 | -1.09% | $0.92 | $0.92 | $0.90 | 215.20K |
| 2026-07-08 | $0.92 | -4.17% | $0.94 | $0.95 | $0.91 | 183.30K |
| 2026-07-07 | $0.96 | -7.69% | $1.05 | $1.05 | $0.95 | 390.60K |
| 2026-07-06 | $1.04 | -3.70% | $1.06 | $1.16 | $1.03 | 725.50K |
| 2026-07-02 | $1.08 | -18.80% | $1.20 | $1.22 | $1.05 | 1.40M |
| 2026-07-01 | $1.33 | +23.15% | $1.14 | $1.70 | $1.13 | 45.12M |
| 2026-06-30 | $1.08 | -14.96% | $1.03 | $1.11 | $1.01 | 1.08M |
| 2026-06-29 | $1.27 | +33.68% | $1.08 | $1.50 | $0.95 | 33.82M |
| 2026-06-26 | $0.95 | -33.57% | $1.18 | $1.22 | $0.85 | 2.64M |
| 2026-06-25 | $1.43 | +0.70% | $2.15 | $2.53 | $1.27 | 85.94M |
| 2026-06-24 | $1.42 | +0.71% | $1.43 | $1.50 | $1.39 | 212.00K |
| 2026-06-23 | $1.41 | +2.17% | $1.35 | $1.57 | $1.35 | 373.60K |
| 2026-06-22 | $1.38 | -6.12% | $1.52 | $1.52 | $1.35 | 212.20K |
| 2026-06-18 | $1.47 | -9.82% | $1.56 | $1.56 | $1.45 | 75.20K |
| 2026-06-17 | $1.63 | +7.95% | $1.62 | $1.70 | $1.55 | 419.10K |
| 2026-06-16 | $1.51 | -3.21% | $1.59 | $1.59 | $1.45 | 92.30K |
| 2026-06-15 | $1.56 | -7.14% | $1.62 | $1.63 | $1.46 | 131.10K |
| 2026-06-12 | $1.68 | -1.18% | $1.67 | $1.74 | $1.45 | 140.50K |
| 2026-06-11 | $1.70 | 0.00% | $1.72 | $1.89 | $1.64 | 616.60K |
| 2026-06-10 | $1.70 | +3.03% | $1.60 | $1.75 | $1.55 | 38.80K |
| 2026-06-09 | $1.65 | +3.77% | $1.57 | $1.65 | $1.42 | 121.30K |
| 2026-06-08 | $1.59 | -15.43% | $1.83 | $1.83 | $1.53 | 867.70K |
| 2026-06-05 | $1.88 | -0.53% | $1.86 | $1.95 | $1.85 | 69.30K |
| 2026-06-04 | $1.89 | +4.42% | $1.82 | $2.02 | $1.80 | 204.70K |
| 2026-06-03 | $1.81 | -23.95% | $2.97 | $3.29 | $1.74 | 5.81M |
| 2026-06-02 | $2.38 | -13.77% | $2.68 | $2.70 | $2.37 | 52.10K |
| 2026-06-01 | $2.76 | -12.93% | $3.10 | $3.12 | $2.66 | 84.30K |
| 2026-05-29 | $3.17 | +0.96% | $3.22 | $3.39 | $3.10 | 89.90K |
| 2026-05-28 | $3.14 | -0.95% | $3.12 | $3.14 | $3.08 | 81.10K |
| 2026-05-27 | $3.17 | +1.60% | $3.10 | $3.19 | $3.07 | 32.60K |
| 2026-05-26 | $3.12 | -1.58% | $3.17 | $3.17 | $3.06 | 8.30K |
| 2026-05-22 | $3.17 | +0.96% | $3.11 | $3.20 | $3.04 | 11.60K |