Dark

KUST
Kustom Entertainment, Inc. Common Stock
stock NASDAQ

At Close

Sep 23, 2026 3:55:00 PM EDT

0.6400USD-1.432%(+0.6400)146,584

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Sep 22, 2026 9:28:30 AM EDT

0.6780USD+2.603%(+0.0172)0

After-hours

Sep 23, 2026 4:54:30 PM EDT

0.6547USD+1.504%(+0.0097)7,900

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-23	0.6550	0.676900	0.636200	0.6550	-0.411%	8,600,512	0.000%
2026-09-22	0.6779	0.680100	0.650000	0.6577	-2.865%	143,832	-0.411%
2026-09-21	0.6653	0.700000	0.653300	0.6771	+1.060%	184,755	-3.264%
2026-09-18	0.6270	0.719500	0.606700	0.6700	+9.836%	429,950	-2.239%
2026-09-17	0.5851	0.638200	0.585100	0.6100	+4.256%	511,246	+7.377%
2026-09-16	0.5852	0.608200	0.580400	0.5851	+0.810%	110,556	+11.947%
2026-09-15	0.6490	0.649000	0.580101	0.5804	-10.598%	131,704	+12.853%
2026-09-14	0.6648	0.673800	0.630000	0.6492	-3.133%	91,495	+0.893%
2026-09-11	0.7410	0.741000	0.628600	0.6702	-10.293%	195,980	-2.268%
2026-09-10	0.7660	0.800000	0.730000	0.7471	-3.200%	136,014	-12.328%
2026-09-09	0.8574	0.864999	0.771000	0.7718	-12.682%	228,912	-15.133%
2026-09-08	0.9200	0.920000	0.855600	0.8839	-4.947%	109,488	-25.897%
2026-09-04	0.8925	0.948800	0.892500	0.9299	+4.943%	151,496	-29.562%
2026-09-03	0.8730	0.909900	0.872600	0.8861	-0.405%	131,902	-26.081%
2026-09-02	0.8995	0.900000	0.865500	0.8897	-3.608%	184,981	-26.380%
2026-09-01	0.8182	0.949900	0.764500	0.9230	+4.376%	8,968,828	-29.036%
2026-08-31	0.9202	0.939500	0.880100	0.8843	-5.118%	92,341	-25.930%
2026-08-28	0.9800	0.999300	0.921000	0.9320	-3.629%	121,193	-29.721%
2026-08-27	0.9700	0.990000	0.927400	0.9671	+3.179%	104,579	-32.272%
2026-08-26	0.9100	0.951800	0.910000	0.9373	+3.512%	133,574	-30.118%
2026-08-25	0.9216	0.933050	0.905500	0.9055	-3.321%	159,214	-27.664%
2026-08-24	0.9712	0.979400	0.895500	0.9366	-5.973%	360,541	-30.066%
2026-08-21	1.0000	1.020000	0.968500	0.9961	-1.376%	249,365	-34.244%
2026-08-20	0.9950	1.030000	0.980000	1.0100	+1.030%	360,135	-35.149%
2026-08-19	1.0600	1.060000	0.996150	0.9997	-5.689%	625,886	-34.480%
2026-08-18	1.0600	1.080000	1.030000	1.0600	-2.752%	463,908	-38.208%
2026-08-17	1.2200	1.220000	1.075000	1.0900	-11.382%	1,008,497	-39.908%
2026-08-14	1.2500	1.297000	1.180000	1.2300	-10.219%	980,819	-46.748%
2026-08-13	1.2000	1.630000	1.120000	1.3700	+21.239%	4,601,377	-52.190%
2026-08-12	1.2800	1.280000	1.115000	1.1300	-15.038%	595,945	-42.035%
2026-08-11	1.1300	1.350000	1.110000	1.3300	+22.018%	1,618,796	-50.752%
2026-08-10	1.2200	1.230000	1.080000	1.0900	-9.917%	568,582	-39.908%
2026-08-07	1.3000	1.400000	1.210000	1.2100	-5.469%	563,598	-45.868%
2026-08-06	1.3400	1.440000	1.200000	1.2800	-8.571%	911,558	-48.828%
2026-08-05	1.5100	1.550000	1.400000	1.4000	-12.500%	921,634	-53.214%
2026-08-04	1.6000	1.630000	1.390000	1.6000	+10.345%	6,244,459	-59.063%
2026-08-03	1.1800	1.510000	1.180000	1.4500	+16.935%	3,861,738	-54.828%
2026-07-31	1.7600	1.880000	1.080000	1.2400	+5.085%	44,747,813	-47.177%
2026-07-30	1.1000	1.310000	1.045000	1.1800	+9.259%	16,160,575	-44.492%
2026-07-29	1.0600	1.160000	1.000000	1.0800	+5.882%	642,797	-39.352%
2026-07-28	1.1800	1.189800	1.000000	1.0200	-11.304%	581,156	-35.784%
2026-07-27	1.3200	1.360000	1.110000	1.1500	-14.815%	480,962	-43.043%
2026-07-24	1.4600	1.550900	1.300000	1.3500	-2.878%	1,372,929	-51.481%
2026-07-23	1.3400	1.460000	1.290000	1.3900	-1.418%	1,500,356	-52.878%
2026-07-22	1.1700	1.850000	1.100000	1.4100	+46.737%	52,362,686	-53.546%
2026-07-21	1.2200	1.270000	0.960900	0.9609	-24.339%	4,041,074	-31.835%
2026-07-20	1.1400	1.390000	1.115000	1.2700	+10.435%	1,038,119	-48.425%
2026-07-17	1.1900	1.300000	1.100100	1.1500	-8.000%	975,097	-43.043%
2026-07-16	1.2350	1.350000	1.180000	1.2500	-4.580%	2,787,867	-47.600%
2026-07-15	1.4900	1.570000	1.190000	1.3100	+29.703%	84,885,418	-50.000%
2026-07-14	0.9681	1.100000	0.920900	1.0100	+4.490%	5,645,156	-35.149%
2026-07-13	0.9383	0.974000	0.911100	0.9666	+1.321%	206,642	-32.237%
2026-07-10	0.9024	1.040000	0.900000	0.9540	+5.414%	774,311	-31.342%
2026-07-09	0.9200	0.920100	0.902000	0.9050	-1.630%	215,217	-27.624%
2026-07-08	0.9400	0.950000	0.912200	0.9200	-4.167%	183,311	-28.804%
2026-07-07	1.0500	1.050000	0.950300	0.9600	-7.692%	390,641	-31.771%
2026-07-06	1.0600	1.160000	1.030000	1.0400	-3.704%	725,458	-37.019%
2026-07-02	1.2000	1.216000	1.047200	1.0800	-18.797%	1,433,520	-39.352%
2026-07-01	1.1350	1.700000	1.130000	1.3300	+23.148%	45,104,061	-50.752%
2026-06-30	1.0300	1.110000	1.010000	1.0800	-14.961%	1,079,564	-39.352%
2026-06-29	1.0800	1.500000	0.951000	1.2700	+33.684%	33,822,744	-48.425%
2026-06-26	1.1800	1.215300	0.851000	0.9500	-33.566%	2,644,803	-31.053%
2026-06-25	2.1450	2.530000	1.270000	1.4300	+0.704%	86,103,896	-54.196%
2026-06-24	1.4300	1.500000	1.390000	1.4200	+0.709%	211,990	-53.873%
2026-06-23	1.3500	1.570000	1.345000	1.4100	+2.174%	373,638	-53.546%
2026-06-22	1.5200	1.520000	1.350000	1.3800	-6.122%	212,218	-52.536%
2026-06-18	1.5600	1.560000	1.450000	1.4700	-9.816%	75,217	-55.442%
2026-06-17	1.6200	1.700000	1.550000	1.6300	+7.947%	419,101	-59.816%
2026-06-16	1.5900	1.590000	1.450000	1.5100	-3.205%	92,317	-56.623%
2026-06-15	1.6200	1.630000	1.460100	1.5600	-7.143%	131,949	-58.013%
2026-06-12	1.6700	1.740000	1.450000	1.6800	-1.176%	336,868	-61.012%
2026-06-11	1.7200	1.889200	1.640000	1.7000	0.000%	616,628	-61.471%
2026-06-10	1.5960	1.750000	1.550100	1.7000	+3.030%	38,819	-61.471%
2026-06-09	1.5700	1.650000	1.424300	1.6500	+3.774%	121,313	-60.303%
2026-06-08	1.8300	1.830000	1.530000	1.5900	-15.426%	867,682	-58.805%
2026-06-05	1.8600	1.953000	1.850000	1.8800	-0.529%	69,274	-65.160%
2026-06-04	1.8200	2.020000	1.800000	1.8900	+4.420%	204,662	-65.344%
2026-06-03	2.9700	3.290000	1.740100	1.8100	-23.950%	5,810,898	-63.812%
2026-06-02	2.6800	2.700000	2.365000	2.3800	-13.765%	52,118	-72.479%
2026-06-01	3.1000	3.120000	2.660000	2.7599	-12.937%	84,338	-76.267%
2026-05-29	3.2235	3.390000	3.100000	3.1700	+0.955%	90,150	-79.338%
2026-05-28	3.1200	3.140000	3.080000	3.1400	-0.946%	81,058	-79.140%
2026-05-27	3.0999	3.190000	3.065000	3.1700	+1.766%	32,608	-79.338%
2026-05-26	3.1700	3.170000	3.060000	3.1150	-1.735%	8,272	-78.973%
2026-05-22	3.1100	3.200000	3.040000	3.1700	+0.955%	11,660	-79.338%
2026-05-21	3.1600	3.160000	3.000000	3.1400	-0.946%	6,892	-79.140%
2026-05-20	3.0973	3.200000	2.989600	3.1700	+0.795%	16,815	-79.338%
2026-05-19	3.2100	3.324200	3.140000	3.1450	-2.632%	13,927	-79.173%
2026-05-18	3.1100	3.230000	3.050000	3.2300	+2.540%	22,015	-79.721%
2026-05-15	3.2650	3.265000	3.110000	3.1500	-1.563%	19,999	-79.206%
2026-05-14	3.3700	3.410000	3.200000	3.2000	-5.045%	50,088	-79.531%
2026-05-13	3.4600	3.506500	3.350400	3.3700	-0.590%	30,222	-80.564%
2026-05-12	3.5500	3.569900	3.350000	3.3900	-4.574%	96,175	-80.678%
2026-05-11	3.7200	4.380000	3.520000	3.5525	-5.140%	171,939	-81.562%
2026-05-08	3.8500	3.990000	3.680100	3.7450	-2.219%	30,724	-82.510%
2026-05-07	4.0900	4.090000	3.600000	3.8300	-4.250%	47,729	-82.898%
2026-05-06	3.3500	4.355800	3.320000	4.0000	+20.482%	132,302	-83.625%
2026-05-05	3.5253	3.525300	3.300000	3.3200	-1.775%	14,190	-80.271%
2026-05-04	3.4200	3.530000	3.362500	3.3800	+0.595%	53,199	-80.621%
2026-05-01	3.3200	3.500000	3.220100	3.3600	0.000%	41,078	-80.506%
2026-04-30	3.4000	3.440000	3.200000	3.3600	-0.885%	19,623	-80.506%
2026-04-29	3.6400	3.640000	3.320000	3.3900	-6.094%	24,476	-80.678%
2026-04-28	3.8100	3.810000	3.610000	3.6100	-5.497%	46,247	-81.856%
2026-04-27	3.8200	3.980000	3.820000	3.8200	-1.036%	29,088	-82.853%
2026-04-24	4.3000	4.300100	3.820000	3.8600	-9.813%	66,480	-83.031%
2026-04-23	3.5900	4.390000	3.590000	4.2800	+12.929%	317,057	-84.696%
2026-04-22	3.9100	4.289200	3.670000	3.7900	-7.561%	200,577	-82.718%
2026-04-21	4.1885	4.200000	3.915000	4.1000	+2.500%	22,296	-84.024%
2026-04-20	3.9195	4.075500	3.750500	4.0000	+1.523%	27,526	-83.625%
2026-04-17	3.8980	4.200000	3.756500	3.9400	+1.039%	71,168	-83.376%
2026-04-16	3.9450	3.945000	3.720500	3.8995	+2.295%	6,917	-83.203%
2026-04-15	3.8530	4.020500	3.600000	3.8120	-11.028%	16,752	-82.817%
2026-04-14	3.5000	4.550000	3.367500	4.2845	+21.099%	87,910	-84.712%
2026-04-13	3.4450	3.742500	3.250000	3.5380	+8.146%	24,317	-81.487%
2026-04-10	3.4550	3.729500	3.255000	3.2715	-6.529%	17,995	-79.979%
2026-04-09	3.5000	4.000000	3.424500	3.5000	-1.754%	34,590	-81.286%
2026-04-08	3.8000	4.250000	3.410500	3.5625	-3.703%	43,789	-81.614%
2026-04-07	3.7000	3.810000	3.509000	3.6995	+1.052%	6,395	-82.295%
2026-04-06	3.0000	3.800000	3.000000	3.6610	+18.097%	11,677	-82.109%
2026-04-02	2.8350	3.401500	2.700000	3.1000	+9.021%	12,631	-78.871%
2026-04-01	2.9175	2.917500	2.725000	2.8435	-2.536%	4,704	-76.965%
2026-03-31	2.6100	3.012500	2.600000	2.9175	+10.094%	15,399	-77.549%
2026-03-30	2.5500	2.683500	2.449500	2.6500	+3.922%	12,501	-75.283%
2026-03-27	2.8000	2.899500	2.513500	2.5500	-11.304%	13,052	-74.314%
2026-03-26	3.2495	3.249500	2.750000	2.8750	-7.018%	27,905	-77.217%
2026-03-25	3.0800	3.150000	3.065000	3.0920	-1.997%	8,705	-78.816%
2026-03-24	3.4000	3.450000	3.150500	3.1550	-8.920%	15,369	-79.239%
2026-03-23	3.2550	3.550000	3.255000	3.4640	-2.423%	7,830	-81.091%
2026-03-20	3.7000	3.800000	3.250000	3.5500	-6.209%	19,728	-81.549%
2026-03-19	4.1000	4.169000	3.573500	3.7850	-10.138%	27,994	-82.695%
2026-03-18	4.2000	4.421000	4.123500	4.2120	-0.190%	8,732	-84.449%
2026-03-17	4.7000	4.717500	4.176000	4.2200	-10.688%	26,631	-84.479%
2026-03-16	4.6000	4.725000	4.600000	4.7250	-1.047%	5,463	-86.138%
2026-03-13	4.8000	4.950000	4.655000	4.7750	+0.696%	7,778	-86.283%
2026-03-12	5.1000	5.110000	4.600500	4.7420	-7.020%	11,957	-86.187%
2026-03-11	4.7000	5.200000	4.500000	5.1000	+9.973%	31,208	-87.157%
2026-03-10	4.7845	4.845500	4.542500	4.6375	-2.368%	17,273	-85.876%
2026-03-09	4.8500	5.035500	4.577500	4.7500	-0.524%	18,148	-86.211%
2026-03-06	5.0500	5.149500	4.450000	4.7750	-6.373%	26,151	-86.283%
2026-03-05	5.3065	5.400000	5.100000	5.1000	-1.923%	16,799	-87.157%
2026-03-04	5.3500	5.400000	5.100000	5.2000	-4.587%	23,579	-87.404%
2026-03-03	5.7000	5.700000	5.250000	5.4500	-6.034%	36,063	-87.982%
2026-03-02	5.6000	5.849500	5.550000	5.8000	+1.754%	19,385	-88.707%
2026-02-27	6.0500	6.050000	5.655000	5.7000	-5.000%	18,708	-88.509%
2026-02-26	5.8000	6.350000	5.700000	6.0000	+2.564%	170,380	-89.083%
2026-02-25	5.9500	6.050000	5.700000	5.8500	-3.306%	18,132	-88.803%
2026-02-24	6.1000	6.100000	5.700000	6.0500	-1.626%	19,691	-89.174%
2026-02-23	6.4500	6.500000	5.800000	6.1500	-5.385%	15,000	-89.350%
2026-02-20	6.4000	6.500000	6.100000	6.5000	-1.515%	26,557	-89.923%
2026-02-19	6.3010	6.700000	6.300000	6.6000	+0.763%	13,512	-90.076%
2026-02-18	6.6500	6.750000	6.300000	6.5500	-2.239%	15,530	-90.000%
2026-02-17	6.2500	6.900000	6.109000	6.7000	+3.077%	26,601	-90.224%
2026-02-13	6.4500	6.700000	6.050000	6.5000	-0.763%	33,583	-89.923%
2026-02-12	6.9000	6.900000	6.400000	6.5500	-5.755%	24,465	-90.000%
2026-02-11	7.4500	7.544000	6.550000	6.9500	-9.740%	43,923	-90.576%
2026-02-10	7.2500	8.350000	6.800000	7.7000	+12.409%	485,377	-91.494%
2026-02-09	6.9500	7.250000	6.600000	6.8500	-4.196%	25,459	-90.438%
2026-02-06	6.5000	7.250000	6.100000	7.1500	+14.400%	74,092	-90.839%
2026-02-05	6.3000	6.738500	6.250000	6.2500	-6.716%	29,032	-89.520%
2026-02-04	7.6500	7.650000	6.500000	6.7000	-12.418%	61,555	-90.224%
2026-02-03	7.6000	7.893500	7.300000	7.6500	+2.000%	64,819	-91.438%
2026-02-02	8.4500	8.450000	7.500000	7.5000	-12.281%	72,629	-91.267%
2026-01-30	9.5000	9.750000	8.450000	8.5500	-14.925%	154,779	-92.339%
2026-01-29	9.7600	10.350000	9.429000	10.0500	-4.286%	148,305	-93.483%
2026-01-28	12.6500	12.650000	10.500000	10.5000	-0.474%	2,306,840	-93.762%
2026-01-27	10.2000	10.895000	9.400000	10.5500	-2.765%	1,396,218	-93.791%
2026-01-26	10.7235	11.000000	9.000000	10.8500	-17.176%	369,393	-93.963%
2026-01-23	17.4500	22.400000	12.850000	13.1000	+28.431%	22,840,848	-95.000%
2026-01-22	9.8500	10.700000	9.700000	10.2000	-5.116%	149,722	-93.578%
2026-01-21	10.5000	11.207000	9.850000	10.7500	0.000%	36,514	-93.907%
2026-01-20	10.8500	11.450000	10.500000	10.7500	+0.467%	185,015	-93.907%
2026-01-16	11.3000	12.200000	10.050000	10.7000	-7.359%	39,439	-93.879%
2026-01-15	9.8000	13.500000	9.500000	11.5500	+17.857%	216,012	-94.329%
2026-01-14	9.7000	10.257500	9.273500	9.8000	-3.922%	23,469	-93.316%
2026-01-13	10.5000	10.844000	9.850000	10.2000	-4.673%	34,379	-93.578%
2026-01-12	12.1000	12.200000	9.400000	10.7000	-17.375%	91,568	-93.879%
2026-01-09	16.3500	16.500000	12.100000	12.9500	-8.803%	1,141,742	-94.942%
2026-01-08	12.9500	15.500000	11.500000	14.2000	0.000%	118,743	-95.387%

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

KUST
Kustom Entertainment, Inc. Common Stock
stock NASDAQ