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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$642,000.00$642,000.003——
2021-12-30$648,000.00$648,000.002——
2021-12-29$642,000.00$642,000.002——
2021-12-28$672,000.00$672,000.003——
2021-12-27$714,000.00$714,000.002——
2021-12-23$714,000.00$714,000.001——
2021-12-22$690,000.00$690,000.003——
2021-12-21$666,000.00$666,000.003——
2021-12-20$642,000.00$642,000.001——
2021-12-17$654,000.00$654,000.001——
2021-12-16$648,000.00$648,000.001——
2021-12-15$648,000.00$648,000.001——
2021-12-14$672,000.00$672,000.001——
2021-12-13$666,000.00$666,000.001——
2021-12-10$666,000.00$666,000.001——
2021-12-09$672,000.00$672,000.001——
2021-12-08$708,000.00$708,000.002——
2021-12-07$678,000.00$678,000.002——
2021-12-06$666,000.00$666,000.006——
2021-12-03$606,000.00$606,000.003——
2021-12-02$630,000.00$630,000.001——
2021-12-01$654,000.00$654,000.002——
2021-11-30$672,000.00$672,000.003——
2021-11-29$696,000.00$696,000.003——
2021-11-26$720,000.00$720,000.001——
2021-11-24$732,000.00$732,000.003——
2021-11-23$738,000.00$738,000.003——
2021-11-22$750,000.00$750,000.008——
2021-11-19$858,000.00$858,000.0038——
2021-11-18$780,000.00$780,000.007——
2021-11-17$852,000.00$852,000.0011——
2021-11-16$756,000.00$756,000.002——
2021-11-15$774,000.00$774,000.006——
2021-11-12$732,000.00$732,000.001——
2021-11-11$690,000.00$690,000.001——
2021-11-10$708,000.00$708,000.001——
2021-11-09$714,000.00$714,000.001——
2021-11-08$738,000.00$738,000.001——
2021-11-05$732,000.00$732,000.001——
2021-11-04$750,000.00$750,000.001——
2021-11-03$762,000.00$762,000.001——
2021-11-02$768,000.00$768,000.001——
2021-11-01$750,000.00$750,000.002——
2021-10-29$756,000.00$756,000.002——
2021-10-28$774,000.00$774,000.003——
2021-10-27$840,000.00$840,000.0022——
2021-10-26$720,000.00$720,000.0024——
2021-10-25$708,000.00$708,000.003——
2021-10-22$666,000.00$666,000.001——
2021-10-21$684,000.00$684,000.001——
2021-10-20$678,000.00$678,000.001——
2021-10-19$678,000.00$678,000.001——
2021-10-18$690,000.00$690,000.001——
2021-10-15$672,000.00$672,000.000——
2021-10-14$684,000.00$684,000.001——
2021-10-13$672,000.00$672,000.001——
2021-10-12$666,000.00$666,000.000——
2021-10-11$666,000.00$666,000.001——
2021-10-08$696,000.00$696,000.001——
2021-10-07$720,000.00$720,000.002——
2021-10-06$642,000.00$642,000.002——
2021-10-05$672,000.00$672,000.001——
2021-10-04$666,000.00$666,000.001——
2021-10-01$702,000.00$702,000.001——
2021-09-30$726,000.00$726,000.001——
2021-09-29$702,000.00$702,000.001——
2021-09-28$732,000.00$732,000.001——
2021-09-27$756,000.00$756,000.000——
2021-09-24$750,000.00$750,000.001——
2021-09-23$774,000.00$774,000.000——
2021-09-22$768,000.00$768,000.001——
2021-09-21$774,000.00$774,000.001——
2021-09-20$756,000.00$756,000.002——
2021-09-17$774,000.00$774,000.001——
2021-09-16$780,000.00$780,000.001——
2021-09-15$804,000.00$804,000.001——
2021-09-14$792,000.00$792,000.001——
2021-09-13$828,000.00$828,000.001——
2021-09-10$858,000.00$858,000.001——
2021-09-09$834,000.00$834,000.002——
2021-09-08$822,000.00$822,000.002——
2021-09-07$810,000.00$810,000.008——
2021-09-03$822,000.00$822,000.001——
2021-09-02$828,000.00$828,000.001——
2021-09-01$822,000.00$822,000.004——
2021-08-31$834,000.00$834,000.001——
2021-08-30$846,000.00$846,000.003——
2021-08-27$798,000.00$798,000.001——
2021-08-26$792,000.00$792,000.001——
2021-08-25$804,000.00$804,000.001——
2021-08-24$804,000.00$804,000.001——
2021-08-23$780,000.00$780,000.001——
2021-08-20$792,000.00$792,000.001——
2021-08-19$786,000.00$786,000.002——
2021-08-18$822,000.00$822,000.002——
2021-08-17$780,000.00$780,000.002——
2021-08-16$828,000.00$828,000.001——
2021-08-13$858,000.00$858,000.001——
2021-08-12$858,000.00$858,000.001——
2021-08-11$882,000.00$882,000.001——
2021-08-10$876,000.00$876,000.003——
2021-08-09$912,000.00$912,000.001——
2021-08-06$918,000.00$918,000.001——
2021-08-05$930,000.00$930,000.001——
2021-08-04$924,000.00$924,000.001——
2021-08-03$936,000.00$936,000.004——
2021-08-02$966,000.00$966,000.001——
2021-07-30$954,000.00$954,000.001——
2021-07-29$954,000.00$954,000.001——
2021-07-28$936,000.00$936,000.001——
2021-07-27$930,000.00$930,000.002——
2021-07-26$942,000.00$942,000.001——
2021-07-23$948,000.00$948,000.001——
2021-07-22$960,000.00$960,000.000——
2021-07-21$990,000.00$990,000.001——
2021-07-20$978,000.00$978,000.001——
2021-07-19$936,000.00$936,000.002——
2021-07-16$954,000.00$954,000.001——
2021-07-15$960,000.00$960,000.002——
2021-07-14$966,000.00$966,000.002——
2021-07-13$984,000.00$984,000.003——
2021-07-12$1.01M$1.01M4——
2021-07-09$1.05M$1.05M2——
2021-07-08$1M$1M2——
2021-07-07$1.01M$1.01M4——
2021-07-06$1.04M$1.04M4——
2021-07-02$1.04M$1.04M1——
2021-07-01$1.06M$1.06M1——
2021-06-30$1.08M$1.08M1——
2021-06-29$1.1M$1.1M4——
2021-06-28$1.09M$1.09M2——
2021-06-25$1.13M$1.13M4——
2021-06-24$1.09M$1.09M2——
2021-06-23$1.1M$1.1M2——
2021-06-22$1.08M$1.08M2——
2021-06-21$1.07M$1.07M2——
2021-06-18$1.06M$1.06M2——
2021-06-17$1.09M$1.09M2——
2021-06-16$1.09M$1.09M2——
2021-06-15$1.07M$1.07M5——
2021-06-14$1.16M$1.16M2——
2021-06-11$1.17M$1.17M3——
2021-06-10$1.18M$1.18M3——
2021-06-09$1.21M$1.21M11——
2021-06-08$1.28M$1.28M35——
2021-06-07$1.12M$1.12M4——
2021-06-04$1.09M$1.09M2——
2021-06-03$1.1M$1.1M5——
2021-06-02$1.04M$1.04M4——
2021-06-01$1.05M$1.05M3——
2021-05-28$1.04M$1.04M4——
2021-05-27$1.04M$1.04M14——
2021-05-26$1.01M$1.01M6——
2021-05-25$978,000.00$978,000.008——
2021-05-24$990,000.00$990,000.002——
2021-05-21$1.02M$1.02M2——
2021-05-20$1.03M$1.03M4——
2021-05-19$1M$1M3——
2021-05-18$1.02M$1.02M2——
2021-05-17$1.02M$1.02M2——
2021-05-14$1M$1M2——
2021-05-13$966,000.00$966,000.003——
2021-05-12$966,000.00$966,000.003——
2021-05-11$1.02M$1.02M4——
2021-05-10$1.02M$1.02M16——
2021-05-07$1.03M$1.03M2——
2021-05-06$1.02M$1.02M4——
2021-05-05$1.09M$1.09M6——
2021-05-04$1.12M$1.12M7——
2021-05-03$1.16M$1.16M40——
2021-04-30$1.08M$1.08M3——
2021-04-29$1.1M$1.1M4——
2021-04-28$1.11M$1.11M5——
2021-04-27$1.05M$1.05M5——
2021-04-26$1.09M$1.09M7——
2021-04-23$1.04M$1.04M8——
2021-04-22$1.02M$1.02M6——
2021-04-21$1.03M$1.03M11——
2021-04-20$1.16M$1.16M41——
2021-04-19$1.08M$1.08M21——
2021-04-16$996,000.00$996,000.003——
2021-04-15$1.01M$1.01M4——
2021-04-14$1.04M$1.04M4——
2021-04-13$1.06M$1.06M11——
2021-04-12$1.22M$1.22M32——
2021-04-09$1.04M$1.04M2——
2021-04-08$1.09M$1.09M4——
2021-04-07$1.09M$1.09M5——
2021-04-06$1.04M$1.04M2——
2021-04-05$1.03M$1.03M4——
2021-04-01$1.04M$1.04M7——
2021-03-31$978,000.00$978,000.007——
2021-03-30$1.04M$1.04M21——
2021-03-29$1.01M$1.01M5——
2021-03-26$1M$1M5——
2021-03-25$1.05M$1.05M8——
2021-03-24$1.05M$1.05M4——
2021-03-23$1.09M$1.09M16——
2021-03-22$1.12M$1.12M3——
2021-03-19$1.1M$1.1M4——
2021-03-18$1.13M$1.13M3——
2021-03-17$1.19M$1.19M3——
2021-03-16$1.17M$1.17M7——
2021-03-15$1.23M$1.23M3——
2021-03-12$1.19M$1.19M4——
2021-03-11$1.19M$1.19M6——
2021-03-10$1.16M$1.16M7——
2021-03-09$1.13M$1.13M6——
2021-03-08$1.12M$1.12M25——
2021-03-05$1.04M$1.04M9——
2021-03-04$1.02M$1.02M12——
2021-03-03$1.17M$1.17M11——
2021-03-02$1.23M$1.23M12——
2021-03-01$1.23M$1.23M7——
2021-02-26$1.15M$1.15M7——
2021-02-25$1.19M$1.19M7——
2021-02-24$1.29M$1.29M4——
2021-02-23$1.22M$1.22M17——
2021-02-22$1.34M$1.34M11——
2021-02-19$1.43M$1.43M7——
2021-02-18$1.43M$1.43M8——
2021-02-17$1.51M$1.51M15——
2021-02-16$1.51M$1.51M10——
2021-02-12$1.54M$1.54M7——
2021-02-11$1.55M$1.55M15——
2021-02-10$1.59M$1.59M17——
2021-02-09$1.61M$1.61M10——
2021-02-08$1.64M$1.64M16——
2021-02-05$1.6M$1.6M8——
2021-02-04$1.64M$1.64M19——
2021-02-03$1.54M$1.54M7——
2021-02-02$1.54M$1.54M7——
2021-02-01$1.55M$1.55M11——
2021-01-29$1.54M$1.54M31——
2021-01-28$1.64M$1.64M27——
2021-01-27$1.69M$1.69M24——
2021-01-26$1.65M$1.65M35——
2021-01-25$1.52M$1.52M8——
2021-01-22$1.59M$1.59M8——
2021-01-21$1.55M$1.55M10——
2021-01-20$1.59M$1.59M28——
2021-01-19$1.79M$1.79M22——
2021-01-15$1.83M$1.83M27——
2021-01-14$1.74M$1.74M17——
2021-01-13$1.77M$1.77M18——
2021-01-12$1.79M$1.79M18——
2021-01-11$1.84M$1.84M44——
2021-01-08$1.58M$1.58M14——
2021-01-07$1.66M$1.66M30——
2021-01-06$2.18M$2.18M109——
2021-01-05$1.64M$1.64M10——
2021-01-04$1.58M$1.58M15——