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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$1.61M$1.61M0——
2018-12-28$1.7M$1.7M0——
2018-12-27$1.64M$1.64M0——
2018-12-26$1.62M$1.62M0——
2018-12-24$1.58M$1.58M0——
2018-12-21$1.67M$1.67M0——
2018-12-20$1.75M$1.75M1——
2018-12-19$1.39M$1.39M0——
2018-12-18$1.41M$1.41M0——
2018-12-17$1.52M$1.52M0——
2018-12-14$1.58M$1.58M0——
2018-12-13$1.5M$1.5M0——
2018-12-12$1.58M$1.58M0——
2018-12-11$1.67M$1.67M0——
2018-12-10$1.67M$1.67M0——
2018-12-07$1.68M$1.68M0——
2018-12-06$1.67M$1.67M0——
2018-12-04$1.69M$1.69M0——
2018-12-03$1.73M$1.73M0——
2018-11-30$1.69M$1.69M0——
2018-11-29$1.72M$1.72M0——
2018-11-28$1.74M$1.74M0——
2018-11-27$1.76M$1.76M0——
2018-11-26$1.72M$1.72M0——
2018-11-23$1.75M$1.75M0——
2018-11-21$1.74M$1.74M0——
2018-11-20$1.75M$1.75M0——
2018-11-19$1.7M$1.7M0——
2018-11-16$1.68M$1.68M0——
2018-11-15$1.68M$1.68M0——
2018-11-14$1.62M$1.62M0——
2018-11-13$1.71M$1.71M0——
2018-11-12$1.66M$1.66M0——
2018-11-09$1.78M$1.78M0——
2018-11-08$1.8M$1.8M0——
2018-11-07$1.8M$1.8M0——
2018-11-06$1.76M$1.76M0——
2018-11-05$1.83M$1.83M0——
2018-11-02$1.82M$1.82M0——
2018-11-01$1.78M$1.78M0——
2018-10-31$1.67M$1.67M0——
2018-10-30$1.72M$1.72M0——
2018-10-29$1.82M$1.82M1——
2018-10-26$1.83M$1.83M0——
2018-10-25$1.63M$1.63M0——
2018-10-24$1.76M$1.76M0——
2018-10-23$1.82M$1.82M0——
2018-10-22$1.77M$1.77M0——
2018-10-19$1.79M$1.79M0——
2018-10-18$1.77M$1.77M0——
2018-10-17$1.79M$1.79M0——
2018-10-16$1.75M$1.75M0——
2018-10-15$1.75M$1.75M0——
2018-10-12$1.79M$1.79M0——
2018-10-11$1.77M$1.77M0——
2018-10-10$1.74M$1.74M0——
2018-10-09$1.85M$1.85M0——
2018-10-08$1.86M$1.86M0——
2018-10-05$1.78M$1.78M0——
2018-10-04$1.78M$1.78M0——
2018-10-03$1.71M$1.71M0——
2018-10-02$1.77M$1.77M1——
2018-10-01$1.74M$1.74M1——
2018-09-28$1.71M$1.71M0——
2018-09-27$1.71M$1.71M1——
2018-09-26$1.74M$1.74M3——
2018-09-25$2.13M$2.13M1——
2018-09-24$2.43M$2.43M0——
2018-09-21$2.58M$2.58M0——
2018-09-20$2.37M$2.37M0——
2018-09-19$2.58M$2.58M1——
2018-09-18$2.55M$2.55M1——
2018-09-17$2.16M$2.16M1——
2018-09-14$1.89M$1.89M1——
2018-09-13$1.71M$1.71M0——
2018-09-12$1.65M$1.65M0——
2018-09-11$1.56M$1.56M0——
2018-09-10$1.59M$1.59M0——
2018-09-07$1.59M$1.59M0——
2018-09-06$1.56M$1.56M0——
2018-09-05$1.56M$1.56M0——
2018-09-04$1.5M$1.5M0——
2018-08-31$1.56M$1.56M0——
2018-08-30$1.53M$1.53M0——
2018-08-29$1.53M$1.53M0——
2018-08-28$1.54M$1.54M0——
2018-08-27$1.56M$1.56M0——
2018-08-24$1.59M$1.59M0——
2018-08-23$1.53M$1.53M0——
2018-08-22$1.59M$1.59M0——
2018-08-21$1.53M$1.53M0——
2018-08-20$1.53M$1.53M0——
2018-08-17$1.59M$1.59M0——
2018-08-16$1.5M$1.5M0——
2018-08-15$1.47M$1.47M0——
2018-08-14$1.5M$1.5M0——
2018-08-13$1.53M$1.53M0——
2018-08-10$1.47M$1.47M0——
2018-08-09$1.5M$1.5M0——
2018-08-08$1.56M$1.56M0——
2018-08-07$1.53M$1.53M0——
2018-08-06$1.56M$1.56M0——
2018-08-03$1.5M$1.5M0——
2018-08-02$1.5M$1.5M0——
2018-08-01$1.51M$1.51M0——
2018-07-31$1.53M$1.53M0——
2018-07-30$1.53M$1.53M0——
2018-07-27$1.53M$1.53M0——
2018-07-26$1.52M$1.52M0——
2018-07-25$1.47M$1.47M0——
2018-07-24$1.41M$1.41M0——
2018-07-23$1.47M$1.47M0——
2018-07-20$1.56M$1.56M0——
2018-07-19$1.53M$1.53M1——
2018-07-18$1.41M$1.41M0——
2018-07-17$1.35M$1.35M0——
2018-07-16$1.35M$1.35M0——
2018-07-13$1.4M$1.4M0——
2018-07-12$1.4M$1.4M0——
2018-07-11$1.36M$1.36M0——
2018-07-10$1.41M$1.41M0——
2018-07-09$1.41M$1.41M0——
2018-07-06$1.35M$1.35M0——
2018-07-05$1.32M$1.32M0——
2018-07-03$1.28M$1.28M0——
2018-07-02$1.26M$1.26M0——
2018-06-29$1.41M$1.41M0——
2018-06-28$1.41M$1.41M0——
2018-06-27$1.41M$1.41M0——
2018-06-26$1.41M$1.41M0——
2018-06-25$1.53M$1.53M0——
2018-06-22$1.5M$1.5M0——
2018-06-21$1.53M$1.53M0——
2018-06-20$1.5M$1.5M0——
2018-06-19$1.5M$1.5M0——
2018-06-18$1.51M$1.51M0——
2018-06-15$1.56M$1.56M0——
2018-06-14$1.55M$1.55M0——
2018-06-13$1.5M$1.5M0——
2018-06-12$1.5M$1.5M0——
2018-06-11$1.5M$1.5M0——
2018-06-08$1.5M$1.5M0——
2018-06-07$1.53M$1.53M0——
2018-06-06$1.5M$1.5M0——
2018-06-05$1.56M$1.56M0——
2018-06-04$1.62M$1.62M0——
2018-06-01$1.59M$1.59M0——
2018-05-31$1.57M$1.57M0——
2018-05-30$1.5M$1.5M0——
2018-05-29$1.56M$1.56M0——
2018-05-25$1.56M$1.56M0——
2018-05-24$1.53M$1.53M0——
2018-05-23$1.53M$1.53M0——
2018-05-22$1.56M$1.56M0——
2018-05-21$1.59M$1.59M0——
2018-05-18$1.62M$1.62M0——
2018-05-17$1.53M$1.53M0——
2018-05-16$1.5M$1.5M0——
2018-05-15$1.47M$1.47M0——
2018-05-14$1.62M$1.62M0——
2018-05-11$1.56M$1.56M0——
2018-05-10$1.5M$1.5M0——
2018-05-09$1.56M$1.56M0——
2018-05-08$1.53M$1.53M0——
2018-05-07$1.47M$1.47M0——
2018-05-04$1.44M$1.44M0——
2018-05-03$1.41M$1.41M0——
2018-05-02$1.5M$1.5M0——
2018-05-01$1.44M$1.44M0——
2018-04-30$1.38M$1.38M0——
2018-04-27$1.47M$1.47M0——
2018-04-26$1.43M$1.43M0——
2018-04-25$1.41M$1.41M0——
2018-04-24$1.47M$1.47M0——
2018-04-23$1.58M$1.58M0——
2018-04-20$1.59M$1.59M0——
2018-04-19$1.59M$1.59M0——
2018-04-18$1.59M$1.59M0——
2018-04-17$1.59M$1.59M0——
2018-04-16$1.62M$1.62M0——
2018-04-13$1.53M$1.53M0——
2018-04-12$1.38M$1.38M0——
2018-04-11$1.38M$1.38M0——
2018-04-10$1.38M$1.38M0——
2018-04-09$1.41M$1.41M0——
2018-04-06$1.38M$1.38M0——
2018-04-05$1.44M$1.44M0——
2018-04-04$1.38M$1.38M0——
2018-04-03$1.44M$1.44M0——
2018-04-02$1.41M$1.41M0——
2018-03-29$1.56M$1.56M0——
2018-03-28$1.47M$1.47M0——
2018-03-27$1.52M$1.52M0——
2018-03-26$1.53M$1.53M0——
2018-03-23$1.62M$1.62M0——
2018-03-22$1.65M$1.65M0——
2018-03-21$1.62M$1.62M0——
2018-03-20$1.59M$1.59M0——
2018-03-19$1.56M$1.56M0——
2018-03-16$1.56M$1.56M0——
2018-03-15$1.59M$1.59M0——
2018-03-14$1.71M$1.71M0——
2018-03-13$1.65M$1.65M0——
2018-03-12$1.53M$1.53M0——
2018-03-09$1.56M$1.56M0——
2018-03-08$1.5M$1.5M0——
2018-03-07$1.5M$1.5M0——
2018-03-06$1.5M$1.5M0——
2018-03-05$1.5M$1.5M0——
2018-03-02$1.53M$1.53M0——
2018-03-01$1.56M$1.56M0——
2018-02-28$1.53M$1.53M0——
2018-02-27$1.47M$1.47M0——
2018-02-26$1.44M$1.44M0——
2018-02-23$1.38M$1.38M0——
2018-02-22$1.41M$1.41M0——
2018-02-21$1.38M$1.38M0——
2018-02-20$1.38M$1.38M0——
2018-02-16$1.32M$1.32M0——
2018-02-15$1.26M$1.26M0——
2018-02-14$1.28M$1.28M0——
2018-02-13$1.26M$1.26M0——
2018-02-12$1.2M$1.2M0——
2018-02-09$1.2M$1.2M0——
2018-02-08$1.29M$1.29M0——
2018-02-07$1.26M$1.26M0——
2018-02-06$1.29M$1.29M2——
2018-02-05$1.29M$1.29M0——
2018-02-02$1.32M$1.32M0——
2018-02-01$1.29M$1.29M0——
2018-01-31$1.38M$1.38M0——
2018-01-30$1.29M$1.29M0——
2018-01-29$1.35M$1.35M0——
2018-01-26$1.41M$1.41M0——
2018-01-25$1.29M$1.29M0——
2018-01-24$1.26M$1.26M0——
2018-01-23$1.26M$1.26M0——
2018-01-22$1.35M$1.35M0——
2018-01-19$1.38M$1.38M0——
2018-01-18$1.38M$1.38M0——
2018-01-17$1.38M$1.38M0——
2018-01-16$1.41M$1.41M0——
2018-01-12$1.38M$1.38M0——
2018-01-11$1.38M$1.38M0——
2018-01-10$1.41M$1.41M0——
2018-01-09$1.35M$1.35M0——
2018-01-08$1.5M$1.5M0——
2018-01-05$1.55M$1.55M0——
2018-01-04$1.56M$1.56M0——
2018-01-03$1.59M$1.59M0——
2018-01-02$1.56M$1.56M0——