Kustom Entertainment, Inc. - Common Stock (KUST)

4.4200
+4.0000 (952.38%)
NASDAQ · Last Trade: Oct 1st, 7:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kustom Entertainment, Inc. - Common Stock (KUST)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/20264.254.964.094.42102,1854.42
9/30/20260.520.560.410.42628,5184.23
9/29/20260.510.560.510.54451,5505.40
9/28/20260.610.630.590.63105,2526.27
9/25/20260.610.630.600.63177,9576.29
9/24/20260.620.630.590.63740,9106.29
9/23/20260.660.680.640.668,374,5396.55
9/22/20260.680.680.650.66141,5956.58
9/21/20260.670.700.650.68184,5456.77
9/18/20260.630.720.610.67429,9516.70
9/17/20260.590.640.590.61505,8696.10
9/16/20260.590.610.580.5998,6335.85
9/15/20260.650.650.580.58131,5735.80
9/14/20260.660.670.630.6591,2106.49
9/11/20260.740.740.630.67195,9806.70
9/10/20260.770.800.730.75135,9827.47
9/09/20260.860.860.770.77222,3047.72
9/08/20260.920.920.860.88108,5188.84
9/04/20260.890.950.890.93151,4979.30
9/03/20260.870.910.870.89131,9008.86
9/02/20260.900.900.870.89183,7918.90
9/01/20260.820.950.760.928,959,4419.23
8/31/20260.920.940.880.8892,3188.84
8/28/20260.981.000.920.93121,1949.32
8/27/20260.970.990.930.97104,5749.67
8/26/20260.910.950.910.94131,9749.37
8/25/20260.920.930.910.91159,0409.05
8/24/20260.970.980.900.94358,5029.37
8/21/20261.001.020.971.00249,3659.96
8/20/20260.991.030.981.01355,46610.10
8/19/20261.061.061.001.00622,02010.00
8/18/20261.061.081.031.06462,87110.60
8/17/20261.221.221.071.091,000,73910.90
8/14/20261.251.301.181.23980,82112.30
8/13/20261.201.631.121.374,570,12013.70
8/12/20261.281.281.111.13592,24211.30
8/11/20261.131.351.111.331,569,72513.30
8/10/20261.221.231.081.09556,05110.90
8/07/20261.301.401.211.21563,59812.10
8/06/20261.341.441.201.28906,45112.80
8/05/20261.511.551.401.40918,38014.00
8/04/20261.601.631.391.606,227,40416.00
8/03/20261.181.511.181.453,855,93114.50
7/31/20261.761.881.081.2444,747,82512.40
7/30/20261.101.311.041.1814,380,17211.80
7/29/20261.061.161.001.08642,00710.80
7/28/20261.181.191.001.02579,22810.20
7/27/20261.321.361.111.15480,01511.50
7/24/20261.461.551.301.351,372,93013.50
7/23/20261.341.461.291.391,491,72513.90
7/22/20261.171.851.101.4152,267,85914.10
7/21/20261.221.270.960.963,585,3139.61
7/20/20261.141.391.111.271,030,00712.70
7/17/20261.191.301.101.15975,09711.50
7/16/20261.241.351.181.252,741,69812.50
7/15/20261.491.571.191.3184,815,06213.10
7/14/20260.971.100.921.014,497,45010.10
7/13/20260.940.970.910.97204,6339.67
7/10/20260.901.040.900.95774,3119.54
7/09/20260.920.920.900.91214,3589.05
7/08/20260.940.950.910.92177,2869.20
7/07/20261.051.050.950.96390,0009.60
7/06/20261.061.161.031.04709,37710.40
7/02/20261.201.221.051.081,433,52210.80