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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$2.09M$2.09M0——
2012-12-28$1.89M$1.89M0——
2012-12-27$2.03M$2.03M0——
2012-12-26$2.03M$2.03M0——
2012-12-24$2.04M$2.04M0——
2012-12-21$2.06M$2.06M0——
2012-12-20$2.21M$2.21M0——
2012-12-19$2.39M$2.39M0——
2012-12-18$2.19M$2.19M0——
2012-12-17$2.16M$2.16M0——
2012-12-14$1.84M$1.84M0——
2012-12-13$2.12M$2.12M0——
2012-12-12$2.14M$2.14M0——
2012-12-11$2.04M$2.04M0——
2012-12-10$2.2M$2.2M0——
2012-12-07$1.92M$1.92M0——
2012-12-06$1.8M$1.8M0——
2012-12-05$2.25M$2.25M0——
2012-12-04$2.41M$2.41M0——
2012-12-03$2.58M$2.58M0——
2012-11-30$2.67M$2.67M0——
2012-11-29$2.91M$2.91M0——
2012-11-28$2.97M$2.97M0——
2012-11-27$2.72M$2.72M0——
2012-11-26$2.73M$2.73M0——
2012-11-23$2.8M$2.8M0——
2012-11-21$2.83M$2.83M0——
2012-11-20$2.69M$2.69M0——
2012-11-19$2.69M$2.69M0——
2012-11-16$2.92M$2.92M0——
2012-11-15$3.22M$3.22M0——
2012-11-14$3.53M$3.53M0——
2012-11-13$3.54M$3.54M0——
2012-11-12$3.54M$3.54M0——
2012-11-09$3.45M$3.45M0——
2012-11-08$3M$3M0——
2012-11-07$3M$3M0——
2012-11-06$3M$3M0——
2012-11-05$3.14M$3.14M0——
2012-11-02$2.72M$2.72M0——
2012-11-01$2.53M$2.53M0——
2012-10-31$2.04M$2.04M0——
2012-10-26$1.8M$1.8M0——
2012-10-25$2.04M$2.04M0——
2012-10-24$1.98M$1.98M0——
2012-10-23$1.99M$1.99M0——
2012-10-22$1.8M$1.8M0——
2012-10-19$1.8M$1.8M0——
2012-10-18$1.82M$1.82M0——
2012-10-17$1.87M$1.87M0——
2012-10-16$2M$2M0——
2012-10-15$1.89M$1.89M0——
2012-10-12$1.89M$1.89M0——
2012-10-11$1.75M$1.75M0——
2012-10-10$1.82M$1.82M0——
2012-10-09$1.98M$1.98M0——
2012-10-08$1.89M$1.89M0——
2012-10-05$1.92M$1.92M0——
2012-10-04$1.92M$1.92M0——
2012-10-03$2.03M$2.03M0——
2012-10-02$2.04M$2.04M0——
2012-10-01$1.98M$1.98M0——
2012-09-28$2.06M$2.06M0——
2012-09-27$2.03M$2.03M0——
2012-09-26$2.06M$2.06M0——
2012-09-25$2.06M$2.06M0——
2012-09-24$2.16M$2.16M0——
2012-09-21$2.28M$2.28M0——
2012-09-20$2.3M$2.3M0——
2012-09-19$2.3M$2.3M0——
2012-09-18$2.4M$2.4M0——
2012-09-17$2.34M$2.34M0——
2012-09-14$2.54M$2.54M0——
2012-09-13$2.34M$2.34M0——
2012-09-12$2.4M$2.4M0——
2012-09-11$2.62M$2.62M0——
2012-09-10$2.95M$2.95M0——
2012-09-07$3.12M$3.12M0——
2012-09-06$3.01M$3.01M0——
2012-09-05$2.75M$2.75M0——
2012-09-04$3.21M$3.21M0——
2012-08-31$3.13M$3.13M0——
2012-08-30$3.22M$3.22M0——
2012-08-29$3.59M$3.59M0——
2012-08-28$4.08M$4.08M0——
2012-08-27$4.2M$4.2M0——
2012-08-24$4.2M$4.2M0——
2012-08-23$3.12M$3.12M0——
2012-08-22$3.07M$3.07M0——
2012-08-21$3.22M$3.22M0——
2012-08-20$2.88M$2.88M0——
2012-08-17$2.88M$2.88M0——
2012-08-16$2.3M$2.3M0——
2012-08-15$1.97M$1.97M0——
2012-08-14$2.26M$2.26M0——
2012-08-13$2.06M$2.06M0——
2012-08-10$1.97M$1.97M0——
2012-08-09$1.97M$1.97M0——
2012-08-08$1.97M$1.97M0——
2012-08-07$1.87M$1.87M0——
2012-08-06$1.87M$1.87M0——
2012-08-03$1.82M$1.82M0——
2012-08-02$1.92M$1.92M0——
2012-08-01$1.87M$1.87M0——
2012-07-31$1.49M$1.49M0——
2012-07-30$1.68M$1.68M0——
2012-07-27$1.87M$1.87M0——
2012-07-26$1.87M$1.87M0——
2012-07-25$1.87M$1.87M0——
2012-07-24$1.68M$1.68M0——
2012-07-23$1.92M$1.92M0——
2012-07-20$1.82M$1.82M0——
2012-07-19$1.82M$1.82M0——
2012-07-18$1.82M$1.82M0——
2012-07-17$1.82M$1.82M0——
2012-07-16$1.78M$1.78M0——
2012-07-13$1.63M$1.63M0——
2012-07-12$1.87M$1.87M0——
2012-07-11$1.73M$1.73M0——
2012-07-10$1.73M$1.73M0——
2012-07-09$1.92M$1.92M0——
2012-07-06$1.92M$1.92M0——
2012-07-05$1.78M$1.78M0——
2012-07-03$1.73M$1.73M0——
2012-07-02$1.87M$1.87M0——
2012-06-29$2.11M$2.11M0——
2012-06-28$1.92M$1.92M0——
2012-06-27$1.92M$1.92M0——
2012-06-26$2.06M$2.06M0——
2012-06-25$2.16M$2.16M0——
2012-06-22$1.92M$1.92M0——
2012-06-21$1.87M$1.87M0——
2012-06-20$1.87M$1.87M0——
2012-06-19$1.82M$1.82M0——
2012-06-18$1.82M$1.82M0——
2012-06-15$1.49M$1.49M0——
2012-06-14$1.92M$1.92M0——
2012-06-13$1.92M$1.92M0——
2012-06-12$1.92M$1.92M0——
2012-06-11$1.87M$1.87M0——
2012-06-08$1.87M$1.87M0——
2012-06-07$2.02M$2.02M0——
2012-06-06$2.02M$2.02M0——
2012-06-05$2.16M$2.16M0——
2012-06-04$2.16M$2.16M0——
2012-06-01$2.16M$2.16M0——
2012-05-31$2.54M$2.54M0——
2012-05-30$2.16M$2.16M0——
2012-05-29$2.3M$2.3M0——
2012-05-25$2.11M$2.11M0——
2012-05-24$2.45M$2.45M0——
2012-05-23$2.4M$2.4M0——
2012-05-22$2.45M$2.45M0——
2012-05-21$2.88M$2.88M0——
2012-05-18$3.02M$3.02M0——
2012-05-17$2.98M$2.98M0——
2012-05-16$3.12M$3.12M0——
2012-05-15$3.41M$3.41M0——
2012-05-14$3.36M$3.36M0——
2012-05-11$3.31M$3.31M0——
2012-05-10$3.02M$3.02M0——
2012-05-09$3.02M$3.02M0——
2012-05-08$2.93M$2.93M0——
2012-05-07$3.12M$3.12M0——
2012-05-04$3.26M$3.26M0——
2012-05-03$3.12M$3.12M0——
2012-05-02$3.36M$3.36M0——
2012-05-01$3.6M$3.6M0——
2012-04-30$3.6M$3.6M0——
2012-04-27$3.74M$3.74M0——
2012-04-26$3.5M$3.5M0——
2012-04-25$3.36M$3.36M0——
2012-04-24$3.36M$3.36M0——
2012-04-23$3.46M$3.46M0——
2012-04-20$3.46M$3.46M0——
2012-04-19$3.6M$3.6M0——
2012-04-18$3.6M$3.6M0——
2012-04-17$3.6M$3.6M0——
2012-04-16$3.41M$3.41M0——
2012-04-13$3.36M$3.36M0——
2012-04-12$3.36M$3.36M0——
2012-04-11$3.12M$3.12M0——
2012-04-10$3.12M$3.12M0——
2012-04-09$2.93M$2.93M0——
2012-04-05$3.22M$3.22M0——
2012-04-04$3.22M$3.22M0——
2012-04-03$3.12M$3.12M0——
2012-04-02$3.31M$3.31M0——
2012-03-30$3.7M$3.7M0——
2012-03-29$3.36M$3.36M0——
2012-03-28$2.54M$2.54M0——
2012-03-27$2.4M$2.4M0——
2012-03-26$2.35M$2.35M0——
2012-03-23$2.16M$2.16M0——
2012-03-22$2.16M$2.16M0——
2012-03-21$2.02M$2.02M0——
2012-03-20$2.02M$2.02M0——
2012-03-19$2.4M$2.4M0——
2012-03-16$2.59M$2.59M0——
2012-03-15$2.74M$2.74M0——
2012-03-14$2.69M$2.69M0——
2012-03-13$2.59M$2.59M0——
2012-03-12$2.69M$2.69M0——
2012-03-09$2.74M$2.74M0——
2012-03-08$2.88M$2.88M0——
2012-03-07$2.88M$2.88M0——
2012-03-06$2.64M$2.64M0——
2012-03-05$2.64M$2.64M0——
2012-03-02$2.93M$2.93M0——
2012-03-01$3.07M$3.07M0——
2012-02-29$3.07M$3.07M0——
2012-02-28$2.88M$2.88M0——
2012-02-27$3.02M$3.02M0——
2012-02-24$3.02M$3.02M0——
2012-02-23$3.07M$3.07M0——
2012-02-22$2.78M$2.78M0——
2012-02-21$2.74M$2.74M0——
2012-02-17$2.83M$2.83M0——
2012-02-16$2.83M$2.83M0——
2012-02-15$2.93M$2.93M0——
2012-02-14$2.88M$2.88M0——
2012-02-13$2.98M$2.98M0——
2012-02-10$2.98M$2.98M0——
2012-02-09$2.83M$2.83M0——
2012-02-08$3.02M$3.02M0——
2012-02-07$2.93M$2.93M0——
2012-02-06$2.88M$2.88M0——
2012-02-03$2.88M$2.88M0——
2012-02-02$2.83M$2.83M0——
2012-02-01$2.83M$2.83M0——
2012-01-31$2.88M$2.88M0——
2012-01-30$2.78M$2.78M0——
2012-01-27$2.88M$2.88M0——
2012-01-26$3.07M$3.07M0——
2012-01-25$3.07M$3.07M0——
2012-01-24$3.02M$3.02M0——
2012-01-23$3.26M$3.26M0——
2012-01-20$3.26M$3.26M0——
2012-01-19$3.26M$3.26M0——
2012-01-18$3.17M$3.17M0——
2012-01-17$2.98M$2.98M0——
2012-01-13$2.88M$2.88M0——
2012-01-12$3.12M$3.12M0——
2012-01-11$3.36M$3.36M0——
2012-01-10$3.26M$3.26M0——
2012-01-09$3.22M$3.22M0——
2012-01-06$2.98M$2.98M0——
2012-01-05$3.07M$3.07M0——
2012-01-04$2.88M$2.88M0——
2012-01-03$3.07M$3.07M0——