NASDAQ:KUST | Historical Stock Price | KUSTOM ENTERTAINMENT, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-05-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.87$31.66$1,147.02$41,552.70$1.51M$54.53M2007-05-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$2.88M$2.88M0——
2011-12-29$3.02M$3.02M0——
2011-12-28$2.93M$2.93M0——
2011-12-27$2.93M$2.93M0——
2011-12-23$3.22M$3.22M0——
2011-12-22$3.17M$3.17M0——
2011-12-21$3.02M$3.02M0——
2011-12-20$3.46M$3.46M0——
2011-12-19$3.36M$3.36M0——
2011-12-16$3.41M$3.41M0——
2011-12-15$3.36M$3.36M0——
2011-12-14$3.22M$3.22M0——
2011-12-13$3.55M$3.55M0——
2011-12-12$3.46M$3.46M0——
2011-12-09$3.65M$3.65M0——
2011-12-08$3.65M$3.65M0——
2011-12-07$3.65M$3.65M0——
2011-12-06$3.55M$3.55M0——
2011-12-05$3.46M$3.46M0——
2011-12-02$3.6M$3.6M0——
2011-12-01$3.22M$3.22M0——
2011-11-30$3.5M$3.5M0——
2011-11-29$3.46M$3.46M0——
2011-11-28$3.41M$3.41M0——
2011-11-25$3.65M$3.65M0——
2011-11-23$3.36M$3.36M0——
2011-11-22$3.26M$3.26M0——
2011-11-21$3.46M$3.46M0——
2011-11-18$3.36M$3.36M0——
2011-11-17$3.79M$3.79M0——
2011-11-16$3.98M$3.98M0——
2011-11-15$3.6M$3.6M0——
2011-11-14$3.6M$3.6M0——
2011-11-11$4.03M$4.03M0——
2011-11-10$3.79M$3.79M0——
2011-11-09$4.03M$4.03M0——
2011-11-08$3.89M$3.89M0——
2011-11-07$4.13M$4.13M0——
2011-11-04$4.32M$4.32M0——
2011-11-03$3.79M$3.79M0——
2011-11-02$4.18M$4.18M0——
2011-11-01$4.51M$4.51M0——
2011-10-31$4.18M$4.18M0——
2011-10-28$4.22M$4.22M0——
2011-10-27$3.94M$3.94M0——
2011-10-26$4.37M$4.37M0——
2011-10-25$4.32M$4.32M0——
2011-10-24$4.18M$4.18M0——
2011-10-21$4.13M$4.13M0——
2011-10-20$4.27M$4.27M0——
2011-10-19$4.27M$4.27M0——
2011-10-18$4.03M$4.03M0——
2011-10-17$4.03M$4.03M0——
2011-10-14$3.84M$3.84M0——
2011-10-13$3.84M$3.84M0——
2011-10-12$4.18M$4.18M0——
2011-10-11$4.22M$4.22M0——
2011-10-10$3.94M$3.94M0——
2011-10-07$3.94M$3.94M0——
2011-10-06$3.7M$3.7M0——
2011-10-05$3.6M$3.6M0——
2011-10-04$3.6M$3.6M0——
2011-10-03$3.26M$3.26M0——
2011-09-30$3.7M$3.7M0——
2011-09-29$4.27M$4.27M0——
2011-09-28$4.27M$4.27M0——
2011-09-27$4.27M$4.27M0——
2011-09-26$4.13M$4.13M0——
2011-09-23$4.32M$4.32M0——
2011-09-22$4.13M$4.13M0——
2011-09-21$4.18M$4.18M0——
2011-09-20$4.37M$4.37M0——
2011-09-19$4.51M$4.51M0——
2011-09-16$4.56M$4.56M0——
2011-09-15$4.32M$4.32M0——
2011-09-14$4.56M$4.56M0——
2011-09-13$4.42M$4.42M0——
2011-09-12$4.42M$4.42M0——
2011-09-09$4.56M$4.56M0——
2011-09-08$4.51M$4.51M0——
2011-09-07$4.8M$4.8M0——
2011-09-06$4.27M$4.27M0——
2011-09-02$4.13M$4.13M0——
2011-09-01$4.42M$4.42M0——
2011-08-31$4.27M$4.27M0——
2011-08-30$4.27M$4.27M0——
2011-08-29$3.98M$3.98M0——
2011-08-26$4.08M$4.08M0——
2011-08-25$4.03M$4.03M0——
2011-08-24$4.61M$4.61M0——
2011-08-23$4.56M$4.56M0——
2011-08-22$4.08M$4.08M0——
2011-08-19$4.13M$4.13M0——
2011-08-18$3.89M$3.89M0——
2011-08-17$4.46M$4.46M0——
2011-08-16$4.18M$4.18M0——
2011-08-15$3.98M$3.98M0——
2011-08-12$4.32M$4.32M0——
2011-08-11$3.6M$3.6M0——
2011-08-10$3.79M$3.79M0——
2011-08-09$3.17M$3.17M0——
2011-08-08$3.46M$3.46M0——
2011-08-05$4.37M$4.37M0——
2011-08-04$4.18M$4.18M0——
2011-08-03$4.46M$4.46M0——
2011-08-02$4.61M$4.61M0——
2011-08-01$4.51M$4.51M0——
2011-07-29$4.66M$4.66M0——
2011-07-28$4.9M$4.9M0——
2011-07-27$4.9M$4.9M0——
2011-07-26$4.7M$4.7M0——
2011-07-25$4.85M$4.85M0——
2011-07-22$5.18M$5.18M0——
2011-07-21$5.04M$5.04M0——
2011-07-20$5.23M$5.23M0——
2011-07-19$5.38M$5.38M0——
2011-07-18$5.38M$5.38M0——
2011-07-15$5.47M$5.47M0——
2011-07-14$5.14M$5.14M0——
2011-07-13$5.42M$5.42M0——
2011-07-12$5.52M$5.52M0——
2011-07-11$5.76M$5.76M0——
2011-07-08$5.76M$5.76M0——
2011-07-07$5.62M$5.62M0——
2011-07-06$5.66M$5.66M0——
2011-07-05$5.52M$5.52M0——
2011-07-01$5.52M$5.52M0——
2011-06-30$5.57M$5.57M0——
2011-06-29$5.33M$5.33M0——
2011-06-28$5.42M$5.42M0——
2011-06-27$5.38M$5.38M0——
2011-06-24$5.18M$5.18M0——
2011-06-23$5.28M$5.28M0——
2011-06-22$5.28M$5.28M0——
2011-06-21$5.28M$5.28M0——
2011-06-20$5.33M$5.33M0——
2011-06-17$5.38M$5.38M0——
2011-06-16$5.04M$5.04M0——
2011-06-15$5.28M$5.28M0——
2011-06-14$5.04M$5.04M0——
2011-06-13$4.51M$4.51M0——
2011-06-10$4.99M$4.99M0——
2011-06-09$4.85M$4.85M0——
2011-06-08$4.94M$4.94M0——
2011-06-07$5.09M$5.09M0——
2011-06-06$5.28M$5.28M0——
2011-06-03$5.71M$5.71M0——
2011-06-02$5.76M$5.76M0——
2011-06-01$5.95M$5.95M0——
2011-05-31$5.81M$5.81M0——
2011-05-27$5.62M$5.62M0——
2011-05-26$5.62M$5.62M0——
2011-05-25$5.52M$5.52M0——
2011-05-24$5.42M$5.42M0——
2011-05-23$5.14M$5.14M0——
2011-05-20$5.52M$5.52M0——
2011-05-19$5.57M$5.57M0——
2011-05-18$5.62M$5.62M0——
2011-05-17$5.76M$5.76M0——
2011-05-16$5.76M$5.76M0——
2011-05-13$5.57M$5.57M0——
2011-05-12$5.33M$5.33M0——
2011-05-11$5.28M$5.28M0——
2011-05-10$6.43M$6.43M0——
2011-05-09$6.58M$6.58M0——
2011-05-06$6.62M$6.62M0——
2011-05-05$6.48M$6.48M0——
2011-05-04$6.53M$6.53M0——
2011-05-03$6.62M$6.62M0——
2011-05-02$6.62M$6.62M0——
2011-04-29$6.58M$6.58M0——
2011-04-28$6.62M$6.62M0——
2011-04-27$6.67M$6.67M0——
2011-04-26$6.48M$6.48M0——
2011-04-25$6.77M$6.77M0——
2011-04-21$6.48M$6.48M0——
2011-04-20$6.58M$6.58M0——
2011-04-19$6.58M$6.58M0——
2011-04-18$6.43M$6.43M0——
2011-04-15$6.58M$6.58M0——
2011-04-14$6.62M$6.62M0——
2011-04-13$6.72M$6.72M0——
2011-04-12$6.53M$6.53M0——
2011-04-11$6.58M$6.58M0——
2011-04-08$6.72M$6.72M0——
2011-04-07$6.53M$6.53M0——
2011-04-06$6.53M$6.53M0——
2011-04-05$6.48M$6.48M0——
2011-04-04$6.48M$6.48M0——
2011-04-01$6.48M$6.48M0——
2011-03-31$6.24M$6.24M0——
2011-03-30$6.72M$6.72M0——
2011-03-29$6.82M$6.82M0——
2011-03-28$6.77M$6.77M0——
2011-03-25$6.48M$6.48M0——
2011-03-24$6.24M$6.24M0——
2011-03-23$6.77M$6.77M0——
2011-03-22$6.72M$6.72M0——
2011-03-21$7.2M$7.2M0——
2011-03-18$7.2M$7.2M0——
2011-03-17$7.01M$7.01M0——
2011-03-16$7.15M$7.15M0——
2011-03-15$7.01M$7.01M0——
2011-03-14$7.3M$7.3M0——
2011-03-11$7.44M$7.44M0——
2011-03-10$7.68M$7.68M0——
2011-03-09$7.63M$7.63M0——
2011-03-08$7.73M$7.73M0——
2011-03-07$7.78M$7.78M0——
2011-03-04$7.92M$7.92M0——
2011-03-03$8.11M$8.11M0——
2011-03-02$8.35M$8.35M0——
2011-03-01$8.16M$8.16M0——
2011-02-28$8.3M$8.3M0——
2011-02-25$8.06M$8.06M0——
2011-02-24$8.3M$8.3M0——
2011-02-23$8.16M$8.16M0——
2011-02-22$8.16M$8.16M0——
2011-02-18$8.21M$8.21M0——
2011-02-17$8.16M$8.16M0——
2011-02-16$8.11M$8.11M0——
2011-02-15$7.92M$7.92M0——
2011-02-14$8.21M$8.21M0——
2011-02-11$8.3M$8.3M0——
2011-02-10$8.26M$8.26M0——
2011-02-09$7.68M$7.68M0——
2011-02-08$7.73M$7.73M0——
2011-02-07$7.82M$7.82M0——
2011-02-04$7.68M$7.68M0——
2011-02-03$7.68M$7.68M0——
2011-02-02$7.73M$7.73M0——
2011-02-01$7.73M$7.73M0——
2011-01-31$7.73M$7.73M0——
2011-01-28$7.87M$7.87M0——
2011-01-27$7.82M$7.82M0——
2011-01-26$7.92M$7.92M0——
2011-01-25$8.11M$8.11M0——
2011-01-24$8.11M$8.11M0——
2011-01-21$8.26M$8.26M0——
2011-01-20$8.16M$8.16M0——
2011-01-19$8.02M$8.02M0——
2011-01-18$8.16M$8.16M0——
2011-01-14$8.02M$8.02M0——
2011-01-13$8.06M$8.06M0——
2011-01-12$7.97M$7.97M0——
2011-01-11$7.92M$7.92M0——
2011-01-10$8.98M$8.98M0——
2011-01-07$9.07M$9.07M0——
2011-01-06$8.69M$8.69M0——
2011-01-05$8.98M$8.98M0——
2011-01-04$8.69M$8.69M0——
2011-01-03$8.59M$8.59M0——