Dark

KUST
Kustom Entertainment, Inc. Common Stock
stock NASDAQ

At Close

Jul 17, 2026 3:59:45 PM EDT

1.18USD-6.324%(-0.08)939,651

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2026 9:28:30 AM EDT

1.18USD-6.719%(-0.08)33,537

After-hours

Jul 17, 2026 4:59:30 PM EDT

1.19USD+0.422%(+0.01)45,933

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	1.1900	1.3000	1.1001	1.1500	-8.000%	975,097	0.000%
2026-07-16	1.2350	1.3500	1.1800	1.2500	-4.580%	2,787,867	-8.000%
2026-07-15	1.4900	1.5700	1.1900	1.3100	+29.703%	84,885,418	-12.214%
2026-07-14	0.9681	1.1000	0.9209	1.0100	+4.490%	5,645,156	+13.861%
2026-07-13	0.9383	0.9740	0.9111	0.9666	+1.321%	206,642	+18.974%
2026-07-10	0.9024	1.0400	0.9000	0.9540	+5.414%	774,311	+20.545%
2026-07-09	0.9200	0.9201	0.9020	0.9050	-1.630%	215,217	+27.072%
2026-07-08	0.9400	0.9500	0.9122	0.9200	-4.167%	183,311	+25.000%
2026-07-07	1.0500	1.0500	0.9503	0.9600	-7.692%	390,641	+19.792%
2026-07-06	1.0600	1.1600	1.0300	1.0400	-3.704%	725,458	+10.577%
2026-07-02	1.2000	1.2160	1.0472	1.0800	-18.797%	1,433,520	+6.481%
2026-07-01	1.1350	1.7000	1.1300	1.3300	+23.148%	45,104,061	-13.534%
2026-06-30	1.0300	1.1100	1.0100	1.0800	-14.961%	1,079,564	+6.481%
2026-06-29	1.0800	1.5000	0.9510	1.2700	+33.684%	33,822,744	-9.449%
2026-06-26	1.1800	1.2153	0.8510	0.9500	-33.566%	2,644,803	+21.053%
2026-06-25	2.1450	2.5300	1.2700	1.4300	+0.704%	86,103,896	-19.580%
2026-06-24	1.4300	1.5000	1.3900	1.4200	+0.709%	211,990	-19.014%
2026-06-23	1.3500	1.5700	1.3450	1.4100	+2.174%	373,638	-18.440%
2026-06-22	1.5200	1.5200	1.3500	1.3800	-6.122%	212,218	-16.667%
2026-06-18	1.5600	1.5600	1.4500	1.4700	-9.816%	75,217	-21.769%
2026-06-17	1.6200	1.7000	1.5500	1.6300	+7.947%	419,101	-29.448%
2026-06-16	1.5900	1.5900	1.4500	1.5100	-3.205%	92,317	-23.841%
2026-06-15	1.6200	1.6300	1.4601	1.5600	-7.143%	131,949	-26.282%
2026-06-12	1.6700	1.7400	1.4500	1.6800	-1.176%	336,868	-31.548%
2026-06-11	1.7200	1.8892	1.6400	1.7000	0.000%	616,628	-32.353%
2026-06-10	1.5960	1.7500	1.5501	1.7000	+3.030%	38,819	-32.353%
2026-06-09	1.5700	1.6500	1.4243	1.6500	+3.774%	121,313	-30.303%
2026-06-08	1.8300	1.8300	1.5300	1.5900	-15.426%	867,682	-27.673%
2026-06-05	1.8600	1.9530	1.8500	1.8800	-0.529%	69,274	-38.830%
2026-06-04	1.8200	2.0200	1.8000	1.8900	+4.420%	204,662	-39.153%
2026-06-03	2.9700	3.2900	1.7401	1.8100	-23.950%	5,810,898	-36.464%
2026-06-02	2.6800	2.7000	2.3650	2.3800	-13.765%	52,118	-51.681%
2026-06-01	3.1000	3.1200	2.6600	2.7599	-12.937%	84,338	-58.332%
2026-05-29	3.2235	3.3900	3.1000	3.1700	+0.955%	90,150	-63.722%
2026-05-28	3.1200	3.1400	3.0800	3.1400	-0.946%	81,058	-63.376%
2026-05-27	3.0999	3.1900	3.0650	3.1700	+1.766%	32,608	-63.722%
2026-05-26	3.1700	3.1700	3.0600	3.1150	-1.735%	8,272	-63.082%
2026-05-22	3.1100	3.2000	3.0400	3.1700	+0.955%	11,660	-63.722%
2026-05-21	3.1600	3.1600	3.0000	3.1400	-0.946%	6,892	-63.376%
2026-05-20	3.0973	3.2000	2.9896	3.1700	+0.795%	16,815	-63.722%
2026-05-19	3.2100	3.3242	3.1400	3.1450	-2.632%	13,927	-63.434%
2026-05-18	3.1100	3.2300	3.0500	3.2300	+2.540%	22,015	-64.396%
2026-05-15	3.2650	3.2650	3.1100	3.1500	-1.563%	19,999	-63.492%
2026-05-14	3.3700	3.4100	3.2000	3.2000	-5.045%	50,088	-64.063%
2026-05-13	3.4600	3.5065	3.3504	3.3700	-0.590%	30,222	-65.875%
2026-05-12	3.5500	3.5699	3.3500	3.3900	-4.574%	96,175	-66.077%
2026-05-11	3.7200	4.3800	3.5200	3.5525	-5.140%	171,939	-67.628%
2026-05-08	3.8500	3.9900	3.6801	3.7450	-2.219%	30,724	-69.292%
2026-05-07	4.0900	4.0900	3.6000	3.8300	-4.250%	47,729	-69.974%
2026-05-06	3.3500	4.3558	3.3200	4.0000	+20.482%	132,302	-71.250%
2026-05-05	3.5253	3.5253	3.3000	3.3200	-1.775%	14,190	-65.361%
2026-05-04	3.4200	3.5300	3.3625	3.3800	+0.595%	53,199	-65.976%
2026-05-01	3.3200	3.5000	3.2201	3.3600	0.000%	41,078	-65.774%
2026-04-30	3.4000	3.4400	3.2000	3.3600	-0.885%	19,623	-65.774%
2026-04-29	3.6400	3.6400	3.3200	3.3900	-6.094%	24,476	-66.077%
2026-04-28	3.8100	3.8100	3.6100	3.6100	-5.497%	46,247	-68.144%
2026-04-27	3.8200	3.9800	3.8200	3.8200	-1.036%	29,088	-69.895%
2026-04-24	4.3000	4.3001	3.8200	3.8600	-9.813%	66,480	-70.207%
2026-04-23	3.5900	4.3900	3.5900	4.2800	+12.929%	317,057	-73.131%
2026-04-22	3.9100	4.2892	3.6700	3.7900	-7.561%	200,577	-69.657%
2026-04-21	4.1885	4.2000	3.9150	4.1000	+2.500%	22,296	-71.951%
2026-04-20	3.9195	4.0755	3.7505	4.0000	+1.523%	27,526	-71.250%
2026-04-17	3.8980	4.2000	3.7565	3.9400	+1.039%	71,168	-70.812%
2026-04-16	3.9450	3.9450	3.7205	3.8995	+2.295%	6,917	-70.509%
2026-04-15	3.8530	4.0205	3.6000	3.8120	-11.028%	16,752	-69.832%
2026-04-14	3.5000	4.5500	3.3675	4.2845	+21.099%	87,910	-73.159%
2026-04-13	3.4450	3.7425	3.2500	3.5380	+8.146%	24,317	-67.496%
2026-04-10	3.4550	3.7295	3.2550	3.2715	-6.529%	17,995	-64.848%
2026-04-09	3.5000	4.0000	3.4245	3.5000	-1.754%	34,590	-67.143%
2026-04-08	3.8000	4.2500	3.4105	3.5625	-3.703%	43,789	-67.719%
2026-04-07	3.7000	3.8100	3.5090	3.6995	+1.052%	6,395	-68.915%
2026-04-06	3.0000	3.8000	3.0000	3.6610	+18.097%	11,677	-68.588%
2026-04-02	2.8350	3.4015	2.7000	3.1000	+9.021%	12,631	-62.903%
2026-04-01	2.9175	2.9175	2.7250	2.8435	-2.536%	4,704	-59.557%
2026-03-31	2.6100	3.0125	2.6000	2.9175	+10.094%	15,399	-60.583%
2026-03-30	2.5500	2.6835	2.4495	2.6500	+3.922%	12,501	-56.604%
2026-03-27	2.8000	2.8995	2.5135	2.5500	-11.304%	13,052	-54.902%
2026-03-26	3.2495	3.2495	2.7500	2.8750	-7.018%	27,905	-60.000%
2026-03-25	3.0800	3.1500	3.0650	3.0920	-1.997%	8,705	-62.807%
2026-03-24	3.4000	3.4500	3.1505	3.1550	-8.920%	15,369	-63.550%
2026-03-23	3.2550	3.5500	3.2550	3.4640	-2.423%	7,830	-66.801%
2026-03-20	3.7000	3.8000	3.2500	3.5500	-6.209%	19,728	-67.606%
2026-03-19	4.1000	4.1690	3.5735	3.7850	-10.138%	27,994	-69.617%
2026-03-18	4.2000	4.4210	4.1235	4.2120	-0.190%	8,732	-72.697%
2026-03-17	4.7000	4.7175	4.1760	4.2200	-10.688%	26,631	-72.749%
2026-03-16	4.6000	4.7250	4.6000	4.7250	-1.047%	5,463	-75.661%
2026-03-13	4.8000	4.9500	4.6550	4.7750	+0.696%	7,778	-75.916%
2026-03-12	5.1000	5.1100	4.6005	4.7420	-7.020%	11,957	-75.749%
2026-03-11	4.7000	5.2000	4.5000	5.1000	+9.973%	31,208	-77.451%
2026-03-10	4.7845	4.8455	4.5425	4.6375	-2.368%	17,273	-75.202%
2026-03-09	4.8500	5.0355	4.5775	4.7500	-0.524%	18,148	-75.789%
2026-03-06	5.0500	5.1495	4.4500	4.7750	-6.373%	26,151	-75.916%
2026-03-05	5.3065	5.4000	5.1000	5.1000	-1.923%	16,799	-77.451%
2026-03-04	5.3500	5.4000	5.1000	5.2000	-4.587%	23,579	-77.885%
2026-03-03	5.7000	5.7000	5.2500	5.4500	-6.034%	36,063	-78.899%
2026-03-02	5.6000	5.8495	5.5500	5.8000	+1.754%	19,385	-80.172%
2026-02-27	6.0500	6.0500	5.6550	5.7000	-5.000%	18,708	-79.825%
2026-02-26	5.8000	6.3500	5.7000	6.0000	+2.564%	170,380	-80.833%
2026-02-25	5.9500	6.0500	5.7000	5.8500	-3.306%	18,132	-80.342%
2026-02-24	6.1000	6.1000	5.7000	6.0500	-1.626%	19,691	-80.992%
2026-02-23	6.4500	6.5000	5.8000	6.1500	-5.385%	15,000	-81.301%
2026-02-20	6.4000	6.5000	6.1000	6.5000	-1.515%	26,557	-82.308%
2026-02-19	6.3010	6.7000	6.3000	6.6000	+0.763%	13,512	-82.576%
2026-02-18	6.6500	6.7500	6.3000	6.5500	-2.239%	15,530	-82.443%
2026-02-17	6.2500	6.9000	6.1090	6.7000	+3.077%	26,601	-82.836%
2026-02-13	6.4500	6.7000	6.0500	6.5000	-0.763%	33,583	-82.308%
2026-02-12	6.9000	6.9000	6.4000	6.5500	-5.755%	24,465	-82.443%
2026-02-11	7.4500	7.5440	6.5500	6.9500	-9.740%	43,923	-83.453%
2026-02-10	7.2500	8.3500	6.8000	7.7000	+12.409%	485,377	-85.065%
2026-02-09	6.9500	7.2500	6.6000	6.8500	-4.196%	25,459	-83.212%
2026-02-06	6.5000	7.2500	6.1000	7.1500	+14.400%	74,092	-83.916%
2026-02-05	6.3000	6.7385	6.2500	6.2500	-6.716%	29,032	-81.600%
2026-02-04	7.6500	7.6500	6.5000	6.7000	-12.418%	61,555	-82.836%
2026-02-03	7.6000	7.8935	7.3000	7.6500	+2.000%	64,819	-84.967%
2026-02-02	8.4500	8.4500	7.5000	7.5000	-12.281%	72,629	-84.667%
2026-01-30	9.5000	9.7500	8.4500	8.5500	-14.925%	154,779	-86.550%
2026-01-29	9.7600	10.3500	9.4290	10.0500	-4.286%	148,305	-88.557%
2026-01-28	12.6500	12.6500	10.5000	10.5000	-0.474%	2,306,840	-89.048%
2026-01-27	10.2000	10.8950	9.4000	10.5500	-2.765%	1,396,218	-89.100%
2026-01-26	10.7235	11.0000	9.0000	10.8500	-17.176%	369,393	-89.401%
2026-01-23	17.4500	22.4000	12.8500	13.1000	+28.431%	22,840,848	-91.221%
2026-01-22	9.8500	10.7000	9.7000	10.2000	-5.116%	149,722	-88.725%
2026-01-21	10.5000	11.2070	9.8500	10.7500	0.000%	36,514	-89.302%
2026-01-20	10.8500	11.4500	10.5000	10.7500	+0.467%	185,015	-89.302%
2026-01-16	11.3000	12.2000	10.0500	10.7000	-7.359%	39,439	-89.252%
2026-01-15	9.8000	13.5000	9.5000	11.5500	+17.857%	216,012	-90.043%
2026-01-14	9.7000	10.2575	9.2735	9.8000	-3.922%	23,469	-88.265%
2026-01-13	10.5000	10.8440	9.8500	10.2000	-4.673%	34,379	-88.725%
2026-01-12	12.1000	12.2000	9.4000	10.7000	-17.375%	91,568	-89.252%
2026-01-09	16.3500	16.5000	12.1000	12.9500	-8.803%	1,141,742	-91.120%
2026-01-08	12.9500	15.5000	11.5000	14.2000	0.000%	118,743	-91.901%

.dark-mode .gL67S8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gL67S8{ color: #333333; background-color: white; border: 2px solid #333333; }KUSTKustom Entertainment, Inc. Common Stockstock NASDAQ

KUST
Kustom Entertainment, Inc. Common Stock
stock NASDAQ