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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$5.51M$5.51M0——
2013-12-30$5.34M$5.34M0——
2013-12-27$4.94M$4.94M0——
2013-12-26$4.66M$4.66M0——
2013-12-24$4.65M$4.65M0——
2013-12-23$4.79M$4.79M0——
2013-12-20$4.66M$4.66M0——
2013-12-19$4.55M$4.55M0——
2013-12-18$4.69M$4.69M0——
2013-12-17$4.74M$4.74M0——
2013-12-16$4.58M$4.58M0——
2013-12-13$4.5M$4.5M0——
2013-12-12$4.57M$4.57M0——
2013-12-11$4.67M$4.67M0——
2013-12-10$4.84M$4.84M0——
2013-12-09$4.92M$4.92M0——
2013-12-06$5.12M$5.12M0——
2013-12-05$5.36M$5.36M1——
2013-12-04$4.86M$4.86M0——
2013-12-03$4.84M$4.84M0——
2013-12-02$5.3M$5.3M1——
2013-11-29$4.7M$4.7M0——
2013-11-27$4.67M$4.67M0——
2013-11-26$4.71M$4.71M0——
2013-11-25$4.54M$4.54M0——
2013-11-22$4.93M$4.93M0——
2013-11-21$5.09M$5.09M0——
2013-11-20$5.7M$5.7M0——
2013-11-19$5.39M$5.39M1——
2013-11-18$4.59M$4.59M0——
2013-11-15$4.79M$4.79M0——
2013-11-14$4.58M$4.58M0——
2013-11-13$4.8M$4.8M0——
2013-11-12$4.6M$4.6M0——
2013-11-11$5.42M$5.42M0——
2013-11-08$5.54M$5.54M0——
2013-11-07$4.91M$4.91M0——
2013-11-06$5.21M$5.21M0——
2013-11-05$5.32M$5.32M0——
2013-11-04$5.4M$5.4M0——
2013-11-01$5.21M$5.21M0——
2013-10-31$5.38M$5.38M0——
2013-10-30$5.57M$5.57M0——
2013-10-29$5.55M$5.55M0——
2013-10-28$5.49M$5.49M0——
2013-10-25$6.77M$6.77M0——
2013-10-24$6.35M$6.35M0——
2013-10-23$6.77M$6.77M0——
2013-10-22$8.05M$8.05M0——
2013-10-21$8.08M$8.08M0——
2013-10-18$8.1M$8.1M0——
2013-10-17$7.94M$7.94M0——
2013-10-16$7.98M$7.98M0——
2013-10-15$8.08M$8.08M0——
2013-10-14$8.07M$8.07M0——
2013-10-11$8.29M$8.29M0——
2013-10-10$8.43M$8.43M0——
2013-10-09$8.36M$8.36M0——
2013-10-08$8.72M$8.72M0——
2013-10-07$8.34M$8.34M0——
2013-10-04$8.25M$8.25M0——
2013-10-03$8.53M$8.53M0——
2013-10-02$8.87M$8.87M0——
2013-10-01$8.29M$8.29M0——
2013-09-30$8.21M$8.21M0——
2013-09-27$8.87M$8.87M0——
2013-09-26$8.73M$8.73M0——
2013-09-25$8.73M$8.73M0——
2013-09-24$8.52M$8.52M0——
2013-09-23$8.32M$8.32M0——
2013-09-20$8.63M$8.63M0——
2013-09-19$8.74M$8.74M0——
2013-09-18$8.2M$8.2M0——
2013-09-17$8.56M$8.56M0——
2013-09-16$9.73M$9.73M0——
2013-09-13$9.8M$9.8M0——
2013-09-12$9.98M$9.98M0——
2013-09-11$9.95M$9.95M1——
2013-09-10$9.81M$9.81M0——
2013-09-09$8.98M$8.98M0——
2013-09-06$7.61M$7.61M0——
2013-09-05$8.25M$8.25M0——
2013-09-04$6.65M$6.65M0——
2013-09-03$7.01M$7.01M0——
2013-08-30$6.72M$6.72M0——
2013-08-29$6.17M$6.17M1——
2013-08-28$5.56M$5.56M0——
2013-08-27$5.03M$5.03M0——
2013-08-26$5.08M$5.08M0——
2013-08-23$5.19M$5.19M0——
2013-08-22$5.34M$5.34M0——
2013-08-21$5.18M$5.18M0——
2013-08-20$5.25M$5.25M0——
2013-08-19$5.1M$5.1M0——
2013-08-16$5.38M$5.38M0——
2013-08-15$5.28M$5.28M0——
2013-08-14$5.55M$5.55M0——
2013-08-13$5.56M$5.56M0——
2013-08-12$5.5M$5.5M0——
2013-08-09$5.39M$5.39M0——
2013-08-08$5.5M$5.5M0——
2013-08-07$5.49M$5.49M0——
2013-08-06$5.46M$5.46M0——
2013-08-05$5.34M$5.34M0——
2013-08-02$5.19M$5.19M0——
2013-08-01$4.98M$4.98M0——
2013-07-31$4.98M$4.98M0——
2013-07-30$5.16M$5.16M0——
2013-07-29$4.98M$4.98M0——
2013-07-26$4.8M$4.8M0——
2013-07-25$4.8M$4.8M0——
2013-07-24$4.8M$4.8M0——
2013-07-23$4.87M$4.87M0——
2013-07-22$4.5M$4.5M0——
2013-07-19$4.33M$4.33M0——
2013-07-18$4.44M$4.44M0——
2013-07-17$4.5M$4.5M0——
2013-07-16$4.53M$4.53M0——
2013-07-15$4.57M$4.57M0——
2013-07-12$4.34M$4.34M0——
2013-07-11$4.47M$4.47M0——
2013-07-10$4.5M$4.5M0——
2013-07-09$4.5M$4.5M0——
2013-07-08$4.49M$4.49M0——
2013-07-05$4.5M$4.5M0——
2013-07-03$4.43M$4.43M0——
2013-07-02$4.19M$4.19M0——
2013-07-01$4.21M$4.21M0——
2013-06-28$4.49M$4.49M0——
2013-06-27$4.74M$4.74M0——
2013-06-26$4.77M$4.77M0——
2013-06-25$4.9M$4.9M0——
2013-06-24$5.11M$5.11M0——
2013-06-21$5.08M$5.08M0——
2013-06-20$5.33M$5.33M0——
2013-06-19$4.8M$4.8M0——
2013-06-18$4.59M$4.59M0——
2013-06-17$4.41M$4.41M0——
2013-06-14$4.08M$4.08M0——
2013-06-13$3.95M$3.95M0——
2013-06-12$3.89M$3.89M0——
2013-06-11$3.86M$3.86M0——
2013-06-10$3.86M$3.86M0——
2013-06-07$3.67M$3.67M0——
2013-06-06$3.77M$3.77M0——
2013-06-05$4.03M$4.03M0——
2013-06-04$3.9M$3.9M0——
2013-06-03$3.73M$3.73M0——
2013-05-31$3.73M$3.73M0——
2013-05-30$3.62M$3.62M0——
2013-05-29$3.79M$3.79M0——
2013-05-28$3.78M$3.78M0——
2013-05-24$3.82M$3.82M0——
2013-05-23$3.78M$3.78M0——
2013-05-22$3.83M$3.83M0——
2013-05-21$3.9M$3.9M0——
2013-05-20$3.76M$3.76M0——
2013-05-17$3.97M$3.97M0——
2013-05-16$3.92M$3.92M0——
2013-05-15$4.15M$4.15M0——
2013-05-14$4.15M$4.15M0——
2013-05-13$4.15M$4.15M0——
2013-05-10$4.14M$4.14M0——
2013-05-09$3.9M$3.9M0——
2013-05-08$4.11M$4.11M0——
2013-05-07$4.11M$4.11M0——
2013-05-06$4.02M$4.02M0——
2013-05-03$3.83M$3.83M0——
2013-05-02$3.9M$3.9M0——
2013-05-01$3.72M$3.72M0——
2013-04-30$3.6M$3.6M0——
2013-04-29$2.65M$2.65M0——
2013-04-26$2.54M$2.54M0——
2013-04-25$2.44M$2.44M0——
2013-04-24$2.56M$2.56M0——
2013-04-23$2.43M$2.43M0——
2013-04-22$2.43M$2.43M0——
2013-04-19$2.57M$2.57M0——
2013-04-18$2.28M$2.28M0——
2013-04-17$2.54M$2.54M0——
2013-04-16$2.54M$2.54M0——
2013-04-15$2.43M$2.43M0——
2013-04-12$2.54M$2.54M0——
2013-04-11$2.54M$2.54M0——
2013-04-10$2.5M$2.5M0——
2013-04-09$2.65M$2.65M0——
2013-04-08$2.66M$2.66M0——
2013-04-05$2.76M$2.76M0——
2013-04-04$2.64M$2.64M0——
2013-04-03$2.77M$2.77M0——
2013-04-02$2.77M$2.77M0——
2013-04-01$2.63M$2.63M0——
2013-03-28$2.62M$2.62M0——
2013-03-27$2.58M$2.58M0——
2013-03-26$2.69M$2.69M0——
2013-03-25$2.5M$2.5M0——
2013-03-22$2.5M$2.5M0——
2013-03-21$2.58M$2.58M0——
2013-03-20$2.58M$2.58M0——
2013-03-19$2.58M$2.58M0——
2013-03-18$2.43M$2.43M0——
2013-03-15$2.49M$2.49M0——
2013-03-14$2.49M$2.49M0——
2013-03-13$2.47M$2.47M0——
2013-03-12$2.44M$2.44M0——
2013-03-11$2.58M$2.58M0——
2013-03-08$2.45M$2.45M0——
2013-03-07$2.56M$2.56M0——
2013-03-06$2.56M$2.56M0——
2013-03-05$2.56M$2.56M0——
2013-03-04$2.58M$2.58M0——
2013-03-01$2.57M$2.57M0——
2013-02-28$2.45M$2.45M0——
2013-02-27$2.56M$2.56M0——
2013-02-26$2.76M$2.76M0——
2013-02-25$2.53M$2.53M0——
2013-02-22$2.45M$2.45M0——
2013-02-21$2.62M$2.62M0——
2013-02-20$2.6M$2.6M0——
2013-02-19$2.5M$2.5M0——
2013-02-15$2.47M$2.47M0——
2013-02-14$2.47M$2.47M0——
2013-02-13$2.7M$2.7M0——
2013-02-12$2.66M$2.66M0——
2013-02-11$2.63M$2.63M0——
2013-02-08$2.78M$2.78M0——
2013-02-07$2.46M$2.46M0——
2013-02-06$2.4M$2.4M0——
2013-02-05$2.4M$2.4M0——
2013-02-04$2.24M$2.24M0——
2013-02-01$2.16M$2.16M0——
2013-01-31$2.49M$2.49M0——
2013-01-30$2.78M$2.78M0——
2013-01-29$2.4M$2.4M0——
2013-01-28$2.21M$2.21M0——
2013-01-25$2.15M$2.15M0——
2013-01-24$2.24M$2.24M0——
2013-01-23$2.1M$2.1M0——
2013-01-22$2.16M$2.16M0——
2013-01-18$2.09M$2.09M0——
2013-01-17$1.95M$1.95M0——
2013-01-16$1.9M$1.9M0——
2013-01-15$2.04M$2.04M0——
2013-01-14$2.1M$2.1M0——
2013-01-11$1.96M$1.96M0——
2013-01-10$1.99M$1.99M0——
2013-01-09$2.01M$2.01M0——
2013-01-08$2.01M$2.01M0——
2013-01-07$2.09M$2.09M0——
2013-01-04$2.07M$2.07M0——
2013-01-03$2.07M$2.07M0——
2013-01-02$2.09M$2.09M0——