Kustom Entertainment, Inc. - Common Stock (KUST)

3.3900
+0.0300 (0.89%)
NASDAQ · Last Trade: May 1st, 12:35 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kustom Entertainment, Inc. - Common Stock (KUST)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/20263.403.443.203.3619,6203.36
4/29/20263.643.643.323.3924,4753.39
4/28/20263.813.813.613.6146,2303.61
4/27/20263.823.983.823.8229,0873.82
4/24/20264.304.303.823.8666,4803.86
4/23/20263.594.393.594.28316,0964.28
4/22/20263.914.293.673.79200,2273.79
4/21/20260.840.840.780.82111,3014.10
4/20/20260.780.820.750.80137,6214.00
4/17/20260.780.840.750.79355,8433.94
4/16/20260.790.790.740.7832,7783.90
4/15/20260.770.800.720.7682,7443.81
4/14/20260.700.910.670.86427,5694.28
4/13/20260.690.750.650.71121,5803.54
4/10/20260.690.750.650.6589,9733.27
4/09/20260.700.800.680.70172,8133.50
4/08/20260.760.850.680.71213,6683.56
4/07/20260.740.760.700.7431,9733.70
4/06/20260.600.760.600.7358,2983.66
4/02/20260.570.680.540.6263,1563.10
4/01/20260.580.580.550.5723,5162.84
3/31/20260.520.600.520.5876,9932.92
3/30/20260.510.540.490.5362,5042.65
3/27/20260.560.580.500.5165,2612.55
3/26/20260.650.650.550.57139,5232.88
3/25/20260.620.630.610.6242,8223.09
3/24/20260.680.690.630.6376,8133.15
3/23/20260.650.710.650.6938,8033.46
3/20/20260.740.760.650.7198,6413.55
3/19/20260.820.830.710.76134,4833.79
3/18/20260.840.880.820.8443,3584.21
3/17/20260.940.940.840.84131,9314.22
3/16/20260.920.940.920.9426,7074.72
3/13/20260.960.990.930.9538,8894.78
3/12/20261.021.020.920.9559,7874.74
3/11/20260.941.040.901.02154,8895.10
3/10/20260.960.970.910.9386,3544.64
3/09/20260.971.010.920.9588,8094.75
3/06/20261.011.030.890.95130,7534.78
3/05/20261.061.081.021.0280,8975.10
3/04/20261.071.081.021.04115,8745.20
3/03/20261.141.141.051.09179,2265.45
3/02/20261.121.171.111.1696,5295.80
2/27/20261.211.211.131.1493,5415.70
2/26/20261.161.271.141.20847,1026.00
2/25/20261.191.211.141.1790,6185.85
2/24/20261.221.221.141.2194,5036.05
2/23/20261.291.301.161.2374,2496.15
2/20/20261.281.301.221.30132,7856.50
2/19/20261.261.341.261.3267,3566.60
2/18/20261.331.351.261.3176,2816.55
2/17/20261.251.381.221.34131,2936.70
2/13/20261.291.341.211.30167,9166.50
2/12/20261.381.381.281.31120,1386.55
2/11/20261.491.511.311.39216,2386.95
2/10/20261.451.671.361.542,404,9907.70
2/09/20261.391.451.321.37123,8236.85
2/06/20261.301.451.221.43370,4587.15
2/05/20261.261.351.251.25140,1346.25
2/04/20261.531.531.301.34306,0796.70
2/03/20261.521.581.461.53317,5427.65
2/02/20261.691.691.501.50349,9097.50