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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$2.52M$2.52M0——
2016-12-29$2.49M$2.49M0——
2016-12-28$2.58M$2.58M0——
2016-12-27$2.64M$2.64M0——
2016-12-23$2.58M$2.58M0——
2016-12-22$2.49M$2.49M0——
2016-12-21$2.58M$2.58M0——
2016-12-20$2.55M$2.55M0——
2016-12-19$2.64M$2.64M0——
2016-12-16$2.64M$2.64M0——
2016-12-15$2.55M$2.55M0——
2016-12-14$2.52M$2.52M0——
2016-12-13$2.73M$2.73M0——
2016-12-12$2.67M$2.67M0——
2016-12-09$2.87M$2.87M0——
2016-12-08$2.88M$2.88M0——
2016-12-07$2.97M$2.97M0——
2016-12-06$3M$3M0——
2016-12-05$3.06M$3.06M0——
2016-12-02$2.88M$2.88M0——
2016-12-01$3M$3M0——
2016-11-30$2.97M$2.97M0——
2016-11-29$3.02M$3.02M0——
2016-11-28$3.03M$3.03M0——
2016-11-25$3.06M$3.06M0——
2016-11-23$3.03M$3.03M0——
2016-11-22$3.06M$3.06M0——
2016-11-21$3.06M$3.06M0——
2016-11-18$3M$3M0——
2016-11-17$3.09M$3.09M0——
2016-11-16$3.06M$3.06M0——
2016-11-15$3.3M$3.3M0——
2016-11-14$3.36M$3.36M0——
2016-11-11$3.21M$3.21M0——
2016-11-10$3.09M$3.09M0——
2016-11-09$2.94M$2.94M0——
2016-11-08$3M$3M0——
2016-11-07$2.88M$2.88M0——
2016-11-04$3.03M$3.03M0——
2016-11-03$3.27M$3.27M0——
2016-11-02$3.3M$3.3M0——
2016-11-01$3.3M$3.3M0——
2016-10-31$3.36M$3.36M0——
2016-10-28$3.36M$3.36M0——
2016-10-27$3.51M$3.51M0——
2016-10-26$3.66M$3.66M0——
2016-10-25$3.66M$3.66M0——
2016-10-24$3.84M$3.84M0——
2016-10-21$3.42M$3.42M0——
2016-10-20$3.39M$3.39M0——
2016-10-19$3.4M$3.4M0——
2016-10-18$3.42M$3.42M0——
2016-10-17$3.39M$3.39M0——
2016-10-14$3.4M$3.4M1——
2016-10-13$3.25M$3.25M0——
2016-10-12$3.32M$3.32M0——
2016-10-11$3.34M$3.34M0——
2016-10-10$3.37M$3.37M0——
2016-10-07$3.4M$3.4M0——
2016-10-06$3.46M$3.46M0——
2016-10-05$3.47M$3.47M0——
2016-10-04$3.44M$3.44M0——
2016-10-03$3.49M$3.49M0——
2016-09-30$3.56M$3.56M0——
2016-09-29$3.53M$3.53M0——
2016-09-28$3.64M$3.64M0——
2016-09-27$3.5M$3.5M0——
2016-09-26$3.62M$3.62M0——
2016-09-23$3.62M$3.62M0——
2016-09-22$3.72M$3.72M0——
2016-09-21$3.67M$3.67M0——
2016-09-20$3.59M$3.59M0——
2016-09-19$3.53M$3.53M0——
2016-09-16$3.41M$3.41M0——
2016-09-15$3.35M$3.35M0——
2016-09-14$3.19M$3.19M0——
2016-09-13$3.35M$3.35M0——
2016-09-12$3.34M$3.34M0——
2016-09-09$3.5M$3.5M0——
2016-09-08$3.53M$3.53M0——
2016-09-07$3.53M$3.53M0——
2016-09-06$3.6M$3.6M0——
2016-09-02$3.52M$3.52M0——
2016-09-01$3.52M$3.52M0——
2016-08-31$3.62M$3.62M0——
2016-08-30$3.66M$3.66M0——
2016-08-29$3.7M$3.7M0——
2016-08-26$3.65M$3.65M0——
2016-08-25$3.76M$3.76M0——
2016-08-24$3.71M$3.71M0——
2016-08-23$3.85M$3.85M0——
2016-08-22$3.77M$3.77M1——
2016-08-19$3.68M$3.68M1——
2016-08-18$3.76M$3.76M3——
2016-08-17$3.34M$3.34M0——
2016-08-16$3.26M$3.26M0——
2016-08-15$3.31M$3.31M0——
2016-08-12$3.16M$3.16M0——
2016-08-11$3.1M$3.1M0——
2016-08-10$3.01M$3.01M0——
2016-08-09$3.07M$3.07M0——
2016-08-08$3.1M$3.1M1——
2016-08-05$3.41M$3.41M0——
2016-08-04$3.41M$3.41M0——
2016-08-03$3.38M$3.38M0——
2016-08-02$3.41M$3.41M0——
2016-08-01$3.53M$3.53M0——
2016-07-29$3.57M$3.57M1——
2016-07-28$3.51M$3.51M0——
2016-07-27$3.37M$3.37M0——
2016-07-26$3.4M$3.4M0——
2016-07-25$3.45M$3.45M1——
2016-07-22$3.7M$3.7M1——
2016-07-21$3.67M$3.67M1——
2016-07-20$3.67M$3.67M1——
2016-07-19$3.49M$3.49M1——
2016-07-18$3.59M$3.59M9——
2016-07-15$3.2M$3.2M2——
2016-07-14$3.32M$3.32M1——
2016-07-13$3.59M$3.59M4——
2016-07-12$3.14M$3.14M2——
2016-07-11$3.29M$3.29M4——
2016-07-08$4.01M$4.01M21——
2016-07-07$2.48M$2.48M0——
2016-07-06$2.26M$2.26M0——
2016-07-05$2.29M$2.29M0——
2016-07-01$2.39M$2.39M0——
2016-06-30$2.33M$2.33M0——
2016-06-29$2.18M$2.18M0——
2016-06-28$2.19M$2.19M0——
2016-06-27$2.2M$2.2M0——
2016-06-24$2.17M$2.17M0——
2016-06-23$2.29M$2.29M0——
2016-06-22$2.3M$2.3M0——
2016-06-21$2.34M$2.34M0——
2016-06-20$2.32M$2.32M0——
2016-06-17$2.31M$2.31M0——
2016-06-16$2.23M$2.23M0——
2016-06-15$2.25M$2.25M0——
2016-06-14$2.28M$2.28M0——
2016-06-13$2.28M$2.28M0——
2016-06-10$2.19M$2.19M0——
2016-06-09$2.23M$2.23M0——
2016-06-08$2.47M$2.47M0——
2016-06-07$2.2M$2.2M0——
2016-06-06$2.17M$2.17M0——
2016-06-03$2.14M$2.14M0——
2016-06-02$2.15M$2.15M0——
2016-06-01$2.2M$2.2M0——
2016-05-31$2.19M$2.19M0——
2016-05-27$2.14M$2.14M0——
2016-05-26$2.18M$2.18M0——
2016-05-25$2.18M$2.18M0——
2016-05-24$2.2M$2.2M0——
2016-05-23$2.17M$2.17M0——
2016-05-20$2.14M$2.14M0——
2016-05-19$2.14M$2.14M0——
2016-05-18$2.21M$2.21M0——
2016-05-17$2.19M$2.19M0——
2016-05-16$2.17M$2.17M0——
2016-05-13$2.19M$2.19M0——
2016-05-12$2.35M$2.35M0——
2016-05-11$2.42M$2.42M0——
2016-05-10$2.48M$2.48M0——
2016-05-09$2.39M$2.39M0——
2016-05-06$2.51M$2.51M0——
2016-05-05$2.55M$2.55M0——
2016-05-04$2.59M$2.59M0——
2016-05-03$2.6M$2.6M0——
2016-05-02$2.65M$2.65M0——
2016-04-29$2.65M$2.65M0——
2016-04-28$2.67M$2.67M0——
2016-04-27$2.63M$2.63M0——
2016-04-26$2.65M$2.65M0——
2016-04-25$2.61M$2.61M0——
2016-04-22$2.62M$2.62M0——
2016-04-21$2.66M$2.66M0——
2016-04-20$2.71M$2.71M0——
2016-04-19$2.76M$2.76M0——
2016-04-18$2.71M$2.71M0——
2016-04-15$2.73M$2.73M0——
2016-04-14$2.79M$2.79M0——
2016-04-13$2.73M$2.73M0——
2016-04-12$2.62M$2.62M0——
2016-04-11$2.63M$2.63M0——
2016-04-08$2.63M$2.63M0——
2016-04-07$2.68M$2.68M0——
2016-04-06$2.81M$2.81M0——
2016-04-05$2.71M$2.71M0——
2016-04-04$2.68M$2.68M0——
2016-04-01$2.87M$2.87M0——
2016-03-31$2.97M$2.97M1——
2016-03-30$2.99M$2.99M0——
2016-03-29$3.02M$3.02M0——
2016-03-28$3M$3M0——
2016-03-24$2.87M$2.87M0——
2016-03-23$2.84M$2.84M0——
2016-03-22$3.05M$3.05M0——
2016-03-21$3.04M$3.04M0——
2016-03-18$2.98M$2.98M0——
2016-03-17$2.83M$2.83M0——
2016-03-16$2.86M$2.86M0——
2016-03-15$2.92M$2.92M0——
2016-03-14$3.07M$3.07M0——
2016-03-11$3.19M$3.19M0——
2016-03-10$3.09M$3.09M0——
2016-03-09$3.3M$3.3M1——
2016-03-08$3.18M$3.18M0——
2016-03-07$3.76M$3.76M0——
2016-03-04$3.82M$3.82M0——
2016-03-03$3.94M$3.94M0——
2016-03-02$3.88M$3.88M0——
2016-03-01$3.85M$3.85M0——
2016-02-29$3.89M$3.89M0——
2016-02-26$3.8M$3.8M0——
2016-02-25$3.86M$3.86M0——
2016-02-24$3.7M$3.7M0——
2016-02-23$3.55M$3.55M0——
2016-02-22$3.53M$3.53M0——
2016-02-19$3.31M$3.31M0——
2016-02-18$3.22M$3.22M0——
2016-02-17$3.36M$3.36M0——
2016-02-16$3.26M$3.26M0——
2016-02-12$3.04M$3.04M0——
2016-02-11$3.13M$3.13M0——
2016-02-10$3.29M$3.29M0——
2016-02-09$3.37M$3.37M0——
2016-02-08$3.35M$3.35M0——
2016-02-05$3.49M$3.49M0——
2016-02-04$3.56M$3.56M0——
2016-02-03$3.58M$3.58M0——
2016-02-02$3.64M$3.64M0——
2016-02-01$3.64M$3.64M0——
2016-01-29$3.43M$3.43M0——
2016-01-28$3.39M$3.39M0——
2016-01-27$3.58M$3.58M0——
2016-01-26$3.78M$3.78M0——
2016-01-25$4.04M$4.04M0——
2016-01-22$4.05M$4.05M0——
2016-01-21$3.94M$3.94M0——
2016-01-20$3.76M$3.76M0——
2016-01-19$3.89M$3.89M0——
2016-01-15$3.57M$3.57M1——
2016-01-14$3.32M$3.32M0——
2016-01-13$3.38M$3.38M0——
2016-01-12$3.57M$3.57M0——
2016-01-11$3.38M$3.38M0——
2016-01-08$3.47M$3.47M0——
2016-01-07$3.41M$3.41M0——
2016-01-06$3.7M$3.7M0——
2016-01-05$3.67M$3.67M0——
2016-01-04$3.72M$3.72M0——