NASDAQ : KUST
Kustom Entertainment, Inc. — Price history
United States
Last price 3.21 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.09M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kustom Entertainment, Inc. (KUST) closed at 3.029 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.969 | 3.029 | 2.969 | 3.029 | 1,139 | -5.64% |
| 2026-10-29 | 3.5 | 3.57 | 3.15 | 3.21 | 13,924 | +1.90% |
| 2026-10-28 | 3.331 | 3.4 | 3.15 | 3.15 | 4,640 | -3.67% |
| 2026-10-27 | 3.18 | 3.38 | 3.027 | 3.27 | 12,009 | +8.64% |
| 2026-10-26 | 3.57 | 3.57 | 3.01 | 3.01 | 14,928 | -11.41% |
| 2026-10-23 | 3.83 | 4.01 | 3.34 | 3.398 | 28,388 | -9.88% |
| 2026-10-22 | 3.6 | 3.91 | 3.56 | 3.77 | 3,988 | +0.87% |
| 2026-10-21 | 3.65 | 3.87 | 3.6 | 3.737 | 7,725 | +3.24% |
| 2026-10-20 | 3.58 | 3.78 | 3.53 | 3.62 | 7,032 | +0.84% |
| 2026-10-19 | 3.66 | 3.86 | 3.52 | 3.59 | 31,048 | -1.64% |
| 2026-10-16 | 4.13 | 4.13 | 3.65 | 3.65 | 16,067 | -10.54% |
| 2026-10-15 | 3.79 | 4.12 | 3.77 | 4.08 | 15,186 | +9.68% |
| 2026-10-14 | 3.87 | 3.89 | 3.55 | 3.72 | 6,861 | -6.30% |
| 2026-10-13 | 3.83 | 3.97 | 3.725 | 3.97 | 14,176 | +2.06% |
| 2026-10-12 | 3.99 | 3.99 | 3.55 | 3.89 | 25,932 | -2.02% |
| 2026-10-09 | 4.038 | 4.06 | 3.94 | 3.97 | 11,861 | -4.11% |
| 2026-10-08 | 4.14 | 4.18 | 3.76 | 4.14 | 62,211 | -7.90% |
| 2026-10-07 | 4.43 | 4.56 | 4.19 | 4.495 | 562,521 | -1.64% |
| 2026-10-06 | 4.645 | 4.797 | 4.48 | 4.57 | 15,052 | +1.33% |
| 2026-10-05 | 4.42 | 4.69 | 4.322 | 4.51 | 25,911 | +0.67% |
| 2026-10-02 | 4.51 | 4.51 | 4.111 | 4.48 | 34,952 | +1.36% |
| 2026-10-01 | 4.25 | 4.96 | 4.093 | 4.42 | 102,195 | +4.44% |
| 2026-09-30 | 5.237 | 5.6 | 4.1 | 4.232 | 63,262 | -21.62% |
| 2026-09-29 | 5.102 | 5.649 | 5.05 | 5.399 | 45,932 | -13.85% |
| 2026-09-28 | 6.065 | 6.289 | 5.86 | 6.267 | 10,526 | -0.37% |
| 2026-09-25 | 6.112 | 6.29 | 6.05 | 6.29 | 17,795 | +0.00% |
| 2026-09-24 | 6.176 | 6.3 | 5.901 | 6.29 | 75,036 | -3.97% |
| 2026-09-23 | 6.55 | 6.769 | 6.362 | 6.55 | 860,051 | -0.41% |
| 2026-09-22 | 6.779 | 6.801 | 6.5 | 6.577 | 14,383 | -2.87% |
| 2026-09-21 | 6.653 | 7 | 6.533 | 6.771 | 18,475 | +1.06% |
| 2026-09-18 | 6.27 | 7.195 | 6.067 | 6.7 | 42,995 | +9.84% |
| 2026-09-17 | 5.851 | 6.382 | 5.851 | 6.1 | 51,124 | +4.26% |
| 2026-09-16 | 5.852 | 6.082 | 5.804 | 5.851 | 11,055 | +0.81% |
| 2026-09-15 | 6.49 | 6.49 | 5.801 | 5.804 | 13,170 | -10.60% |
| 2026-09-14 | 6.648 | 6.738 | 6.3 | 6.492 | 9,149 | -3.13% |
| 2026-09-11 | 7.41 | 7.41 | 6.286 | 6.702 | 19,597 | -10.29% |
| 2026-09-10 | 7.66 | 8 | 7.3 | 7.471 | 13,601 | -3.20% |
| 2026-09-09 | 8.574 | 8.65 | 7.71 | 7.718 | 22,891 | -12.68% |
| 2026-09-08 | 9.2 | 9.2 | 8.556 | 8.839 | 10,948 | -4.95% |
| 2026-09-04 | 8.925 | 9.488 | 8.925 | 9.299 | 15,149 | +4.94% |
| 2026-09-03 | 8.73 | 9.099 | 8.726 | 8.861 | 13,190 | -0.40% |
| 2026-09-02 | 8.995 | 9 | 8.655 | 8.897 | 18,498 | -3.61% |
| 2026-09-01 | 8.182 | 9.499 | 7.645 | 9.23 | 896,882 | +4.38% |
| 2026-08-31 | 9.202 | 9.395 | 8.801 | 8.843 | 9,234 | -5.12% |
| 2026-08-28 | 9.8 | 9.993 | 9.21 | 9.32 | 12,119 | -3.63% |
| 2026-08-27 | 9.7 | 9.9 | 9.274 | 9.671 | 10,457 | +3.18% |
| 2026-08-26 | 9.1 | 9.518 | 9.1 | 9.373 | 13,357 | +3.51% |
| 2026-08-25 | 9.216 | 9.331 | 9.055 | 9.055 | 15,921 | -3.32% |
| 2026-08-24 | 9.712 | 9.794 | 8.955 | 9.366 | 36,054 | -5.97% |
| 2026-08-21 | 10 | 10.2 | 9.685 | 9.961 | 24,936 | -1.38% |
| 2026-08-20 | 9.95 | 10.3 | 9.8 | 10.1 | 36,013 | +1.03% |
| 2026-08-19 | 10.6 | 10.6 | 9.962 | 9.997 | 62,588 | -5.69% |
| 2026-08-18 | 10.6 | 10.8 | 10.3 | 10.6 | 46,390 | -2.75% |
| 2026-08-17 | 12.2 | 12.2 | 10.75 | 10.9 | 100,849 | -11.38% |
| 2026-08-14 | 12.5 | 12.97 | 11.8 | 12.3 | 98,081 | -10.22% |
| 2026-08-13 | 12 | 16.3 | 11.2 | 13.7 | 460,137 | +21.24% |
| 2026-08-12 | 12.8 | 12.8 | 11.15 | 11.3 | 59,594 | -15.04% |
| 2026-08-11 | 11.3 | 13.5 | 11.1 | 13.3 | 161,879 | +22.02% |
| 2026-08-10 | 12.2 | 12.3 | 10.8 | 10.9 | 56,858 | -9.92% |
| 2026-08-07 | 13 | 14 | 12.1 | 12.1 | 56,359 | -5.47% |
| 2026-08-06 | 13.4 | 14.4 | 12 | 12.8 | 91,155 | -8.57% |
| 2026-08-05 | 15.1 | 15.5 | 14 | 14 | 92,163 | -12.50% |
| 2026-08-04 | 16 | 16.3 | 13.9 | 16 | 624,445 | +10.34% |
| 2026-08-03 | 11.8 | 15.1 | 11.8 | 14.5 | 386,173 | +16.94% |
| 2026-07-31 | 17.6 | 18.8 | 10.8 | 12.4 | 4,474,781 | +5.08% |
| 2026-07-30 | 11 | 13.1 | 10.45 | 11.8 | 1,616,057 | +9.26% |
| 2026-07-29 | 10.6 | 11.6 | 10 | 10.8 | 64,279 | +5.88% |
| 2026-07-28 | 11.8 | 11.898 | 10 | 10.2 | 58,115 | -11.30% |
| 2026-07-27 | 13.2 | 13.6 | 11.1 | 11.5 | 48,096 | -14.81% |
| 2026-07-24 | 14.6 | 15.509 | 13 | 13.5 | 137,292 | -2.88% |
| 2026-07-23 | 13.4 | 14.6 | 12.9 | 13.9 | 150,035 | -1.42% |
| 2026-07-22 | 11.7 | 18.5 | 11 | 14.1 | 5,236,268 | +46.74% |
| 2026-07-21 | 12.2 | 12.7 | 9.609 | 9.609 | 404,107 | -24.34% |
| 2026-07-20 | 11.4 | 13.9 | 11.15 | 12.7 | 103,811 | +10.43% |
| 2026-07-17 | 11.9 | 13 | 11.001 | 11.5 | 97,509 | -8.00% |
| 2026-07-16 | 12.35 | 13.5 | 11.8 | 12.5 | 278,786 | -4.58% |
| 2026-07-15 | 14.9 | 15.7 | 11.9 | 13.1 | 8,488,541 | +29.70% |
| 2026-07-14 | 9.681 | 11 | 9.209 | 10.1 | 566,987 | +4.49% |
| 2026-07-13 | 9.383 | 9.74 | 9.111 | 9.666 | 20,664 | +1.32% |
| 2026-07-10 | 9.024 | 10.4 | 9 | 9.54 | 77,431 | +5.41% |
| 2026-07-09 | 9.2 | 9.201 | 9.02 | 9.05 | 21,521 | -1.63% |
| 2026-07-08 | 9.4 | 9.5 | 9.122 | 9.2 | 18,331 | -4.17% |
| 2026-07-07 | 10.5 | 10.5 | 9.503 | 9.6 | 39,064 | -7.69% |
| 2026-07-06 | 10.6 | 11.6 | 10.3 | 10.4 | 72,545 | -3.70% |
| 2026-07-02 | 12 | 12.16 | 10.472 | 10.8 | 143,351 | -18.80% |
| 2026-07-01 | 11.35 | 17 | 11.3 | 13.3 | 4,511,724 | +23.15% |
| 2026-06-30 | 10.3 | 11.1 | 10.1 | 10.8 | 107,956 | -14.96% |
| 2026-06-29 | 10.8 | 15 | 9.51 | 12.7 | 3,382,274 | +33.68% |
| 2026-06-26 | 11.8 | 12.153 | 8.51 | 9.5 | 264,480 | -33.57% |
| 2026-06-25 | 21.45 | 25.3 | 12.7 | 14.3 | 8,610,389 | +0.70% |
| 2026-06-24 | 14.3 | 15 | 13.9 | 14.2 | 21,198 | +0.71% |
| 2026-06-23 | 13.5 | 15.7 | 13.45 | 14.1 | 37,363 | +2.17% |
| 2026-06-22 | 15.2 | 15.2 | 13.5 | 13.8 | 21,221 | -6.12% |
| 2026-06-18 | 15.6 | 15.6 | 14.5 | 14.7 | 7,521 | -9.82% |
| 2026-06-17 | 16.2 | 17 | 15.5 | 16.3 | 41,910 | +7.95% |
| 2026-06-16 | 15.9 | 15.9 | 14.5 | 15.1 | 9,231 | -3.21% |
| 2026-06-15 | 16.2 | 16.3 | 14.601 | 15.6 | 13,194 | -7.14% |
| 2026-06-12 | 16.7 | 17.4 | 14.5 | 16.8 | 33,686 | -1.18% |
| 2026-06-11 | 17.2 | 18.892 | 16.4 | 17 | 61,662 | +0.00% |
| 2026-06-10 | 15.96 | 17.5 | 15.501 | 17 | 3,881 | +3.03% |
| 2026-06-09 | 15.7 | 16.5 | 14.243 | 16.5 | 12,131 | +3.77% |
| 2026-06-08 | 18.3 | 18.3 | 15.3 | 15.9 | 86,768 | -15.43% |
| 2026-06-05 | 18.6 | 19.53 | 18.5 | 18.8 | 6,927 | -0.53% |
| 2026-06-04 | 18.2 | 20.2 | 18 | 18.9 | 20,466 | +4.42% |
| 2026-06-03 | 29.7 | 32.9 | 17.401 | 18.1 | 581,089 | -23.95% |
| 2026-06-02 | 26.8 | 27 | 23.65 | 23.8 | 5,211 | -13.76% |
| 2026-06-01 | 31 | 31.2 | 26.6 | 27.599 | 8,433 | -12.94% |
| 2026-05-29 | 32.235 | 33.9 | 31 | 31.7 | 9,015 | +0.96% |
| 2026-05-28 | 31.2 | 31.4 | 30.8 | 31.4 | 8,104 | -0.95% |
| 2026-05-27 | 30.999 | 31.9 | 30.65 | 31.7 | 3,260 | +1.77% |
| 2026-05-26 | 31.7 | 31.7 | 30.6 | 31.15 | 827 | -1.74% |
| 2026-05-22 | 31.1 | 32 | 30.4 | 31.7 | 1,166 | +0.96% |
| 2026-05-21 | 31.6 | 31.6 | 30 | 31.4 | 689 | -0.95% |
| 2026-05-20 | 30.973 | 32 | 29.896 | 31.7 | 1,681 | +0.79% |
| 2026-05-19 | 32.1 | 33.242 | 31.4 | 31.45 | 1,392 | -2.63% |
| 2026-05-18 | 31.1 | 32.3 | 30.5 | 32.3 | 2,201 | +2.54% |
| 2026-05-15 | 32.65 | 32.65 | 31.1 | 31.5 | 1,999 | -1.56% |
| 2026-05-14 | 33.7 | 34.1 | 32 | 32 | 5,008 | -5.04% |
| 2026-05-13 | 34.6 | 35.065 | 33.504 | 33.7 | 3,022 | -0.59% |
| 2026-05-12 | 35.5 | 35.699 | 33.5 | 33.9 | 9,617 | -4.57% |