Kustom Entertainment Inc KUST
NASDAQ · Amerika Birleşik Devletleri · Ticari Hizmetler
$4,66+0,43 (+%10,11)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,66 | +%1.009,52 | $4,25 | $4,83 | $4,09 | 75,97K |
| 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 |