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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1.4M$1.4M3——
2020-12-30$1.42M$1.42M3——
2020-12-29$1.5M$1.5M3——
2020-12-28$1.54M$1.54M4——
2020-12-24$1.56M$1.56M2——
2020-12-23$1.55M$1.55M2——
2020-12-22$1.59M$1.59M3——
2020-12-21$1.6M$1.6M3——
2020-12-18$1.6M$1.6M5——
2020-12-17$1.6M$1.6M2——
2020-12-16$1.6M$1.6M5——
2020-12-15$1.56M$1.56M3——
2020-12-14$1.57M$1.57M3——
2020-12-11$1.56M$1.56M4——
2020-12-10$1.52M$1.52M3——
2020-12-09$1.61M$1.61M8——
2020-12-08$1.57M$1.57M14——
2020-12-07$1.45M$1.45M3——
2020-12-04$1.4M$1.4M3——
2020-12-03$1.47M$1.47M2——
2020-12-02$1.44M$1.44M2——
2020-12-01$1.49M$1.49M4——
2020-11-30$1.52M$1.52M3——
2020-11-27$1.51M$1.51M4——
2020-11-25$1.52M$1.52M4——
2020-11-24$1.41M$1.41M12——
2020-11-23$1.32M$1.32M4——
2020-11-20$1.37M$1.37M2——
2020-11-19$1.4M$1.4M2——
2020-11-18$1.45M$1.45M3——
2020-11-17$1.45M$1.45M2——
2020-11-16$1.48M$1.48M2——
2020-11-13$1.51M$1.51M2——
2020-11-12$1.52M$1.52M7——
2020-11-11$1.44M$1.44M3——
2020-11-10$1.45M$1.45M3——
2020-11-09$1.51M$1.51M7——
2020-11-06$1.75M$1.75M13——
2020-11-05$1.59M$1.59M7——
2020-11-04$1.54M$1.54M14——
2020-11-03$1.75M$1.75M27——
2020-11-02$1.82M$1.82M82——
2020-10-30$1.37M$1.37M6——
2020-10-29$1.42M$1.42M17——
2020-10-28$1.51M$1.51M27——
2020-10-27$1.38M$1.38M21——
2020-10-26$1.2M$1.2M2——
2020-10-23$1.24M$1.24M1——
2020-10-22$1.25M$1.25M3——
2020-10-21$1.28M$1.28M1——
2020-10-20$1.22M$1.22M2——
2020-10-19$1.28M$1.28M4——
2020-10-16$1.34M$1.34M0——
2020-10-15$1.35M$1.35M1——
2020-10-14$1.39M$1.39M1——
2020-10-13$1.38M$1.38M1——
2020-10-12$1.36M$1.36M1——
2020-10-09$1.38M$1.38M1——
2020-10-08$1.39M$1.39M2——
2020-10-07$1.35M$1.35M4——
2020-10-06$1.29M$1.29M1——
2020-10-05$1.31M$1.31M5——
2020-10-02$1.28M$1.28M2——
2020-10-01$1.34M$1.34M4——
2020-09-30$1.28M$1.28M1——
2020-09-29$1.32M$1.32M3——
2020-09-28$1.24M$1.24M4——
2020-09-25$1.34M$1.34M3——
2020-09-24$1.39M$1.39M23——
2020-09-23$1.69M$1.69M34——
2020-09-22$1.15M$1.15M3——
2020-09-21$1.13M$1.13M5——
2020-09-18$1.19M$1.19M1——
2020-09-17$1.21M$1.21M1——
2020-09-16$1.2M$1.2M1——
2020-09-15$1.19M$1.19M1——
2020-09-14$1.17M$1.17M1——
2020-09-11$1.18M$1.18M1——
2020-09-10$1.22M$1.22M1——
2020-09-09$1.25M$1.25M1——
2020-09-08$1.19M$1.19M1——
2020-09-04$1.23M$1.23M2——
2020-09-03$1.28M$1.28M2——
2020-09-02$1.34M$1.34M2——
2020-09-01$1.39M$1.39M4——
2020-08-31$1.35M$1.35M2——
2020-08-28$1.39M$1.39M5——
2020-08-27$1.54M$1.54M28——
2020-08-26$1.23M$1.23M1——
2020-08-25$1.24M$1.24M2——
2020-08-24$1.26M$1.26M2——
2020-08-21$1.25M$1.25M1——
2020-08-20$1.25M$1.25M3——
2020-08-19$1.21M$1.21M1——
2020-08-18$1.23M$1.23M2——
2020-08-17$1.24M$1.24M2——
2020-08-14$1.34M$1.34M4——
2020-08-13$1.55M$1.55M5——
2020-08-12$1.78M$1.78M1——
2020-08-11$1.75M$1.75M3——
2020-08-10$1.88M$1.88M2——
2020-08-07$1.92M$1.92M1——
2020-08-06$2M$2M2——
2020-08-05$1.97M$1.97M1——
2020-08-04$2.02M$2.02M3——
2020-08-03$1.95M$1.95M2——
2020-07-31$1.88M$1.88M1——
2020-07-30$1.93M$1.93M1——
2020-07-29$1.91M$1.91M1——
2020-07-28$1.96M$1.96M2——
2020-07-27$1.97M$1.97M3——
2020-07-24$1.99M$1.99M1——
2020-07-23$2.05M$2.05M3——
2020-07-22$2.16M$2.16M7——
2020-07-21$2.12M$2.12M6——
2020-07-20$2.06M$2.06M7——
2020-07-17$2.03M$2.03M13——
2020-07-16$2.28M$2.28M114——
2020-07-15$1.56M$1.56M1——
2020-07-14$1.57M$1.57M2——
2020-07-13$1.63M$1.63M2——
2020-07-10$1.79M$1.79M1——
2020-07-09$1.87M$1.87M2——
2020-07-08$1.89M$1.89M9——
2020-07-07$1.81M$1.81M2——
2020-07-06$1.88M$1.88M3——
2020-07-02$1.98M$1.98M3——
2020-07-01$1.84M$1.84M4——
2020-06-30$1.88M$1.88M10——
2020-06-29$1.69M$1.69M4——
2020-06-26$1.78M$1.78M4——
2020-06-25$2.02M$2.02M8——
2020-06-24$2M$2M7——
2020-06-23$2.26M$2.26M5——
2020-06-22$2.4M$2.4M6——
2020-06-19$2.7M$2.7M9——
2020-06-18$2.42M$2.42M14——
2020-06-17$2.55M$2.55M15——
2020-06-16$2.99M$2.99M29——
2020-06-15$3.09M$3.09M33——
2020-06-12$2.55M$2.55M14——
2020-06-11$2.49M$2.49M15——
2020-06-10$3.22M$3.22M45——
2020-06-09$3.42M$3.42M124——
2020-06-08$3M$3M170——
2020-06-05$1.52M$1.52M49——
2020-06-04$1.24M$1.24M23——
2020-06-03$1.01M$1.01M20——
2020-06-02$990,000.00$990,000.0032——
2020-06-01$1.18M$1.18M154——
2020-05-29$672,000.00$672,000.0013——
2020-05-28$504,000.00$504,000.001——
2020-05-27$492,000.00$492,000.001——
2020-05-26$516,000.00$516,000.006——
2020-05-22$480,000.00$480,000.000——
2020-05-21$480,000.00$480,000.000——
2020-05-20$498,000.00$498,000.001——
2020-05-19$504,000.00$504,000.000——
2020-05-18$498,000.00$498,000.000——
2020-05-15$486,000.00$486,000.000——
2020-05-14$498,000.00$498,000.000——
2020-05-13$504,000.00$504,000.000——
2020-05-12$510,000.00$510,000.000——
2020-05-11$510,000.00$510,000.000——
2020-05-08$522,000.00$522,000.000——
2020-05-07$522,000.00$522,000.000——
2020-05-06$522,000.00$522,000.000——
2020-05-05$516,000.00$516,000.000——
2020-05-04$516,000.00$516,000.000——
2020-05-01$522,000.00$522,000.001——
2020-04-30$528,000.00$528,000.000——
2020-04-29$534,000.00$534,000.001——
2020-04-28$546,000.00$546,000.001——
2020-04-27$558,000.00$558,000.001——
2020-04-24$528,000.00$528,000.000——
2020-04-23$516,000.00$516,000.001——
2020-04-22$540,000.00$540,000.001——
2020-04-21$534,000.00$534,000.000——
2020-04-20$546,000.00$546,000.000——
2020-04-17$552,000.00$552,000.000——
2020-04-16$552,000.00$552,000.002——
2020-04-15$510,000.00$510,000.000——
2020-04-14$558,000.00$558,000.004——
2020-04-13$504,000.00$504,000.000——
2020-04-09$516,000.00$516,000.000——
2020-04-08$546,000.00$546,000.003——
2020-04-07$462,000.00$462,000.001——
2020-04-06$486,000.00$486,000.003——
2020-04-03$462,000.00$462,000.000——
2020-04-02$450,000.00$450,000.000——
2020-04-01$450,000.00$450,000.000——
2020-03-31$510,000.00$510,000.000——
2020-03-30$534,000.00$534,000.000——
2020-03-27$540,000.00$540,000.000——
2020-03-26$486,000.00$486,000.000——
2020-03-25$480,000.00$480,000.000——
2020-03-24$474,000.00$474,000.000——
2020-03-23$468,000.00$468,000.000——
2020-03-20$492,000.00$492,000.000——
2020-03-19$498,000.00$498,000.000——
2020-03-18$390,000.00$390,000.000——
2020-03-17$480,000.00$480,000.000——
2020-03-16$510,000.00$510,000.000——
2020-03-13$546,000.00$546,000.000——
2020-03-12$528,000.00$528,000.000——
2020-03-11$588,000.00$588,000.000——
2020-03-10$612,000.00$612,000.000——
2020-03-09$588,000.00$588,000.000——
2020-03-06$618,000.00$618,000.000——
2020-03-05$606,000.00$606,000.000——
2020-03-04$648,000.00$648,000.000——
2020-03-03$672,000.00$672,000.000——
2020-03-02$672,000.00$672,000.000——
2020-02-28$654,000.00$654,000.001——
2020-02-27$780,000.00$780,000.000——
2020-02-26$834,000.00$834,000.001——
2020-02-25$804,000.00$804,000.000——
2020-02-24$780,000.00$780,000.000——
2020-02-21$840,000.00$840,000.000——
2020-02-20$870,000.00$870,000.001——
2020-02-19$888,000.00$888,000.004——
2020-02-18$792,000.00$792,000.002——
2020-02-14$720,000.00$720,000.0010——
2020-02-13$534,000.00$534,000.002——
2020-02-12$630,000.00$630,000.001——
2020-02-11$606,000.00$606,000.003——
2020-02-10$624,000.00$624,000.001——
2020-02-07$738,000.00$738,000.001——
2020-02-06$714,000.00$714,000.001——
2020-02-05$714,000.00$714,000.002——
2020-02-04$738,000.00$738,000.0034——
2020-02-03$576,000.00$576,000.000——
2020-01-31$618,000.00$618,000.001——
2020-01-30$582,000.00$582,000.000——
2020-01-29$582,000.00$582,000.000——
2020-01-28$588,000.00$588,000.000——
2020-01-27$582,000.00$582,000.000——
2020-01-24$582,000.00$582,000.000——
2020-01-23$570,000.00$570,000.000——
2020-01-22$600,000.00$600,000.001——
2020-01-21$564,000.00$564,000.000——
2020-01-17$570,000.00$570,000.000——
2020-01-16$594,000.00$594,000.000——
2020-01-15$594,000.00$594,000.000——
2020-01-14$612,000.00$612,000.000——
2020-01-13$624,000.00$624,000.000——
2020-01-10$618,000.00$618,000.000——
2020-01-09$636,000.00$636,000.000——
2020-01-08$618,000.00$618,000.000——
2020-01-07$642,000.00$642,000.000——
2020-01-06$648,000.00$648,000.000——
2020-01-03$648,000.00$648,000.000——
2020-01-02$618,000.00$618,000.000——