MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KUST — Kustom Entertainment, Inc. Common Stock
NasdaqKustom Entertainment, Inc. Common Stock
$4.51
+0.03(+0.67%)
- O
- 4.42
- H
- 4.69
- L
- 4.32
- V
- 25.43K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$4.51
Period Return-99.5%
Period High$1,500.00
Period Low$0.58
Avg Daily Volume1.28M
Total Trading Days365
KUST — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $4.42 | $4.69 | $4.32 | $4.51 | +$0.03 | +0.67% | 25,432 | $4.50 | $4.32 $4.69 |
| Oct 2, 2026 | $4.51 | $4.51 | $4.11 | $4.48 | +$0.06 | +1.36% | 34,953 | $4.36 | $4.11 $4.51 |
| Oct 1, 2026 | $4.25 | $4.96 | $4.09 | $4.42 | +$0.19 | +4.44% | 102,196 | $4.59 | $4.09 $4.96 |
| Sep 30, 2026 | $5.24 | $5.60 | $4.10 | $4.23 | $-1.17 | -21.62% | 63,262 | $4.60 | $4.10 $5.60 |
| Sep 29, 2026 | $5.10 | $5.65 | $5.05 | $5.40 | $-0.87 | -13.85% | 45,933 | $5.29 | $5.05 $5.65 |
| Sep 28, 2026 | $6.07 | $6.29 | $5.86 | $6.27 | $-0.02 | -0.37% | 10,526 | $6.06 | $5.86 $6.29 |
| Sep 25, 2026 | $6.11 | $6.29 | $6.05 | $6.29 | +$5.66 | +900.00% | 17,796 | $6.13 | $6.05 $6.29 |
| Sep 24, 2026 | $0.62 | $0.63 | $0.59 | $0.63 | $-0.03 | -3.97% | 750,369 | $0.61 | $0.59 $0.63 |
| Sep 23, 2026 | $0.66 | $0.68 | $0.64 | $0.66 | $-0.00 | -0.41% | 8,600,512 | $0.80 | $0.64 $0.68 |
| Sep 22, 2026 | $0.68 | $0.68 | $0.65 | $0.66 | $-0.02 | -2.87% | 143,832 | $0.66 | $0.65 $0.68 |
| Sep 21, 2026 | $0.67 | $0.70 | $0.65 | $0.68 | +$0.01 | +1.06% | 184,755 | $0.67 | $0.65 $0.70 |
| Sep 18, 2026 | $0.63 | $0.72 | $0.61 | $0.67 | +$0.06 | +9.84% | 429,950 | $0.67 | $0.61 $0.72 |
| Sep 17, 2026 | $0.59 | $0.64 | $0.59 | $0.61 | +$0.02 | +4.26% | 511,246 | $0.63 | $0.59 $0.64 |
| Sep 16, 2026 | $0.59 | $0.61 | $0.58 | $0.59 | +$0.00 | +0.81% | 110,556 | $0.59 | $0.58 $0.61 |
| Sep 15, 2026 | $0.65 | $0.65 | $0.58 | $0.58 | $-0.07 | -10.60% | 127,059 | $0.62 | $0.58 $0.65 |
| Sep 14, 2026 | $0.66 | $0.67 | $0.63 | $0.65 | $-0.02 | -3.13% | 88,622 | $0.65 | $0.63 $0.67 |
| Sep 11, 2026 | $0.74 | $0.74 | $0.63 | $0.67 | $-0.08 | -10.29% | 195,980 | $0.69 | $0.63 $0.74 |
| Sep 10, 2026 | $0.77 | $0.80 | $0.73 | $0.75 | $-0.02 | -3.20% | 136,014 | $0.76 | $0.73 $0.80 |
| Sep 9, 2026 | $0.86 | $0.86 | $0.77 | $0.77 | $-0.11 | -12.68% | 228,912 | $0.81 | $0.77 $0.86 |
| Sep 8, 2026 | $0.92 | $0.92 | $0.86 | $0.88 | $-0.05 | -4.95% | 109,488 | $0.88 | $0.86 $0.92 |
| Sep 4, 2026 | $0.89 | $0.95 | $0.89 | $0.93 | +$0.04 | +4.94% | 151,496 | $0.92 | $0.89 $0.95 |
| Sep 3, 2026 | $0.87 | $0.91 | $0.87 | $0.89 | $-0.00 | -0.40% | 131,902 | $0.89 | $0.87 $0.91 |
| Sep 2, 2026 | $0.90 | $0.90 | $0.87 | $0.89 | $-0.03 | -3.61% | 177,130 | $0.88 | $0.87 $0.90 |
| Sep 1, 2026 | $0.82 | $0.95 | $0.76 | $0.92 | +$0.04 | +4.38% | 8,968,828 | $0.93 | $0.76 $0.95 |
| Aug 31, 2026 | $0.92 | $0.94 | $0.88 | $0.88 | $-0.05 | -5.12% | 92,341 | $0.90 | $0.88 $0.94 |
| Aug 28, 2026 | $0.98 | $1.00 | $0.92 | $0.93 | $-0.04 | -3.63% | 121,193 | $0.94 | $0.92 $1.00 |
| Aug 27, 2026 | $0.97 | $0.99 | $0.93 | $0.97 | +$0.03 | +3.18% | 104,579 | $0.96 | $0.93 $0.99 |
| Aug 26, 2026 | $0.91 | $0.95 | $0.91 | $0.94 | +$0.03 | +3.51% | 133,574 | $0.94 | $0.91 $0.95 |
| Aug 25, 2026 | $0.92 | $0.93 | $0.91 | $0.91 | $-0.03 | -3.32% | 159,214 | $0.92 | $0.91 $0.93 |
| Aug 24, 2026 | $0.97 | $0.98 | $0.90 | $0.94 | $-0.06 | -5.97% | 360,541 | $0.93 | $0.90 $0.98 |