Want to see KUST full AI Analyst Report?
Kustom Entertainment (KUST) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.97 | 3.03 | 2.97 | 3.03 | 3.03 | -5.67% | 1,131 | 0.01 |
| Oct 29, 2026 | 3.50 | 3.57 | 3.15 | 3.21 | 3.21 | +1.90% | 13,852 | 0.15 |
| Oct 28, 2026 | 3.33 | 3.40 | 3.15 | 3.15 | 3.15 | -3.67% | 4,619 | 0.03 |
| Oct 27, 2026 | 3.18 | 3.38 | 3.03 | 3.27 | 3.27 | +8.64% | 12,007 | 0.06 |
| Oct 26, 2026 | 3.57 | 3.57 | 3.01 | 3.01 | 3.01 | -11.39% | 14,803 | 0.08 |
| Oct 23, 2026 | 3.83 | 4.01 | 3.34 | 3.40 | 3.40 | -9.89% | 28,130 | 0.15 |
| Oct 22, 2026 | 3.60 | 3.91 | 3.56 | 3.77 | 3.77 | +0.88% | 3,987 | 0.02 |
| Oct 21, 2026 | 3.65 | 3.87 | 3.60 | 3.74 | 3.74 | +3.23% | 7,725 | 0.04 |
| Oct 20, 2026 | 3.58 | 3.78 | 3.53 | 3.62 | 3.62 | +0.84% | 7,032 | 0.04 |
| Oct 19, 2026 | 3.66 | 3.86 | 3.52 | 3.59 | 3.59 | -1.64% | 30,927 | 0.11 |
| Oct 16, 2026 | 4.13 | 4.13 | 3.65 | 3.65 | 3.65 | -10.54% | 16,066 | 0.06 |
| Oct 15, 2026 | 3.79 | 4.12 | 3.77 | 4.08 | 4.08 | +9.68% | 15,186 | 0.05 |
| Oct 14, 2026 | 3.87 | 3.89 | 3.55 | 3.72 | 3.72 | -6.30% | 6,861 | 0.02 |
| Oct 13, 2026 | 3.83 | 3.97 | 3.73 | 3.97 | 3.97 | +2.06% | 14,176 | 0.05 |
| Oct 12, 2026 | 3.99 | 3.99 | 3.55 | 3.89 | 3.89 | -2.02% | 25,932 | 0.06 |
| Oct 09, 2026 | 4.04 | 4.06 | 3.94 | 3.97 | 3.97 | -4.11% | 11,861 | 0.03 |
| Oct 08, 2026 | 4.14 | 4.18 | 3.76 | 4.14 | 4.14 | -7.90% | 62,211 | 0.14 |
| Oct 07, 2026 | 4.43 | 4.56 | 4.19 | 4.50 | 4.50 | -1.64% | 562,521 | 1.33 |
| Oct 06, 2026 | 4.65 | 4.80 | 4.48 | 4.57 | 4.57 | +1.33% | 15,052 | 0.04 |
| Oct 05, 2026 | 4.42 | 4.69 | 4.32 | 4.51 | 4.51 | +0.67% | 25,575 | 0.06 |
| Oct 02, 2026 | 4.51 | 4.51 | 4.11 | 4.48 | 4.48 | +1.36% | 34,952 | 0.08 |
| Oct 01, 2026 | 4.25 | 4.96 | 4.09 | 4.42 | 4.42 | +4.44% | 102,195 | 0.24 |
| Sep 30, 2026 | 5.23 | 5.60 | 4.10 | 4.23 | 4.23 | -21.62% | 63,262 | 0.15 |
| Sep 29, 2026 | 5.11 | 5.65 | 5.06 | 5.40 | 5.40 | -13.84% | 45,932 | 0.11 |
| Sep 28, 2026 | 6.07 | 6.29 | 5.87 | 6.27 | 6.27 | -0.38% | 10,526 | 0.02 |
| Sep 25, 2026 | 6.11 | 6.29 | 6.05 | 6.29 | 6.29 | +0.00% | 17,795 | 0.04 |
| Sep 24, 2026 | 6.17 | 6.30 | 5.90 | 6.29 | 6.29 | -3.95% | 75,036 | 0.14 |
| Sep 23, 2026 | 6.55 | 6.76 | 6.36 | 6.55 | 6.55 | -0.43% | 860,051 | 1.59 |
| Sep 22, 2026 | 6.78 | 6.81 | 6.51 | 6.58 | 6.58 | -2.87% | 14,383 | 0.02 |
| Sep 21, 2026 | 6.65 | 7.00 | 6.53 | 6.77 | 6.77 | +1.06% | 18,475 | 0.03 |
| Sep 18, 2026 | 6.27 | 7.19 | 6.06 | 6.70 | 6.70 | +9.84% | 42,995 | 0.06 |
| Sep 17, 2026 | 5.85 | 6.38 | 5.85 | 6.10 | 6.10 | +4.26% | 51,124 | 0.08 |
| Sep 16, 2026 | 5.85 | 6.08 | 5.80 | 5.85 | 5.85 | +0.81% | 11,055 | 0.02 |
| Sep 15, 2026 | 6.49 | 6.49 | 5.80 | 5.80 | 5.80 | -10.60% | 13,170 | 0.02 |
| Sep 14, 2026 | 6.64 | 6.73 | 6.30 | 6.49 | 6.49 | -3.12% | 9,149 | 0.01 |
| Sep 11, 2026 | 7.41 | 7.41 | 6.28 | 6.70 | 6.70 | -10.29% | 19,597 | 0.03 |
| Sep 10, 2026 | 7.66 | 8.00 | 7.30 | 7.47 | 7.47 | -3.21% | 13,601 | 0.02 |
| Sep 09, 2026 | 8.58 | 8.65 | 7.72 | 7.72 | 7.72 | -12.68% | 22,891 | 0.03 |
| Sep 08, 2026 | 9.20 | 9.20 | 8.56 | 8.84 | 8.84 | -4.95% | 10,948 | 0.02 |
| Sep 07, 2026 | 8.93 | 9.49 | 8.93 | 9.30 | 9.30 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 8.93 | 9.49 | 8.93 | 9.30 | 9.30 | +4.94% | 15,149 | 0.02 |
| Sep 03, 2026 | 8.73 | 9.09 | 8.72 | 8.86 | 8.86 | -0.40% | 13,190 | 0.02 |
| Sep 02, 2026 | 9.00 | 9.01 | 8.66 | 8.90 | 8.90 | -3.61% | 18,498 | 0.03 |
| Sep 01, 2026 | 8.18 | 9.49 | 7.64 | 9.23 | 9.23 | +4.38% | 896,882 | 1.35 |
| Aug 31, 2026 | 9.20 | 9.39 | 8.80 | 8.84 | 8.84 | -5.12% | 9,234 | 0.01 |
| Aug 28, 2026 | 9.80 | 9.99 | 9.21 | 9.32 | 9.32 | -3.63% | 12,119 | 0.02 |
| Aug 27, 2026 | 9.70 | 9.89 | 9.27 | 9.67 | 9.67 | +3.18% | 10,457 | 0.02 |
| Aug 26, 2026 | 9.10 | 9.51 | 9.10 | 9.37 | 9.37 | +3.51% | 13,357 | 0.02 |
| Aug 25, 2026 | 9.22 | 9.34 | 9.06 | 9.06 | 9.06 | -3.32% | 15,921 | 0.02 |
| Aug 24, 2026 | 9.72 | 9.80 | 8.96 | 9.37 | 9.37 | -5.97% | 36,054 | 0.05 |