Nasdaq · KUST · stock
Kustom Entertainment, INC. (KUST) stock price history
Every Nasdaq trading session of Kustom Entertainment, INC. from May 16, 2007 to Sep 28, 2026: 4,873 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KUST adjusted close, 2007 to 2026
- $53,088,000
- All time high, 2008
- $32.40
- 52 week high, $0.5800 low
- 4,873
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
KUST key facts
- Kustom Entertainment, INC. (KUST) closed at $0.6267 on Sep 28, 2026 on Nasdaq.
- KUST's all time high close is $53,088,000, set on May 14, 2008; its all time low close is $0.5800 on Sep 15, 2026.
- KUST's 52 week range is $0.5800 to $32.40.
- KUST returned -98.0% over the year to Sep 28, 2026 and -100.0% over five years.
- Over ten years KUST returned -100%, -78.9% a year compounded.
- KUST's deepest drawdown was -100.0% from May 14, 2008 to Sep 15, 2026.
- DataCedar holds 4,873 daily sessions of KUST history from May 16, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
KUST price chart, 2007 to 2026
KUST returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -32.6% |
| 3 months | -34.0% |
| 6 months | -75.4% |
| Year to date | -93.8% |
| 1 year | -98.0% |
| 3 years | -100.0% |
| 5 years | -100.0% |
| 10 years | -100.0% |
| Since May 16, 2007 | -100.0% |
| Compound annual growth, 19.4 years | -57.9% |
KUST records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $53,088,000 on May 14, 2008
- All time low close
- $0.5800 on Sep 15, 2026
- 52 week high
- $32.40 on Oct 10, 2025
- 52 week low
- $0.5800 on Sep 15, 2026
- Deepest drawdown
- -100.0% from May 14, 2008 to Sep 15, 2026, not yet recovered
- Best single session
- +127.4% on Jul 10, 2014
- Worst single session
- -91.7% on May 7, 2025
- Volatility, 1 year annualised
- 143.2%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2013, +164%
- Worst calendar year
- 2025, -100%
KUST price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on May 16, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $9.30 | $22.40 | $0.5800 | $0.6267 | -93.4% | 478.1M | 185 |
| 2025 | $17,100 | $19,800 | $9.00 | $9.45 | -99.9% | 4.7M | 250 |
| 2024 | $62,400 | $98,700 | $14,400 | $15,900 | -75.0% | 4.2K | 252 |
| 2023 | $144,000 | $228,000 | $51,900 | $63,600 | -53.9% | 336 | 250 |
| 2022 | $642,000 | $732,000 | $132,000 | $138,000 | -78.5% | 150 | 251 |
| 2021 | $1,416,000 | $2,388,000 | $582,000 | $642,000 | -54.3% | 1.6K | 252 |
| 2020 | $612,000 | $4,260,000 | $384,000 | $1,404,000 | +129.4% | 1.6K | 253 |
| 2019 | $1,566,000 | $3,198,000 | $486,000 | $612,000 | -61.9% | 49 | 252 |
| 2018 | $1,590,000 | $2,970,000 | $1,200,000 | $1,608,000 | +1.1% | 16 | 251 |
| 2017 | $2,550,000 | $3,600,000 | $1,020,000 | $1,590,000 | -36.9% | 29 | 251 |
| 2016 | $3,654,000 | $4,338,000 | $2,106,000 | $2,520,000 | -33.5% | 59 | 252 |
| 2015 | $9,192,000 | $11,280,000 | $2,304,000 | $3,792,000 | -58.7% | 89 | 252 |
| 2014 | $5,532,000 | $20,154,000 | $1,818,000 | $9,192,000 | +66.7% | 420 | 252 |
| 2013 | $2,088,000 | $10,482,000 | $1,896,000 | $5,514,000 | +164.1% | 5 | 252 |
| 2012 | $2,832,000 | $7,158,000 | $1,392,000 | $2,088,000 | -27.5% | 0 | 250 |
| 2011 | $8,544,000 | $9,264,000 | $2,640,000 | $2,880,000 | -65.7% | 0 | 252 |
| 2010 | $10,368,000 | $15,600,000 | $7,248,000 | $8,400,000 | -14.6% | 0 | 252 |
| 2009 | $15,216,000 | $20,400,000 | $6,960,000 | $9,840,000 | -33.7% | 0 | 252 |
| 2008 | $35,040,000 | $54,768,000 | $12,336,000 | $14,832,000 | -57.7% | 0 | 253 |
| 2007 | $10,800,000 | $36,720,000 | $9,360,000 | $35,040,000 | n/a | 0 | 159 |
KUST monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $0.6267 | -28.8% |
| August 2026 | $0.8800 | -29.0% |
| July 2026 | $1.24 | +14.8% |
| June 2026 | $1.08 | -65.9% |
| May 2026 | $3.17 | -5.7% |
| April 2026 | $3.36 | +15.9% |
| March 2026 | $2.90 | -49.1% |
| February 2026 | $5.70 | -33.3% |
| January 2026 | $8.55 | -9.5% |
| December 2025 | $9.45 | -48.8% |
| November 2025 | $18.45 | -30.5% |
| October 2025 | $26.55 | -8.3% |
About the KUST data
Daily bars. 4,873 sessions from May 16, 2007 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 16, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KUST/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
KUST share price history
