XNAS
Datos históricos de Kustom Entertainment, Inc.
Kustom Entertainment, Inc. · KUST
$4.10
▼ -0.01 (-0.13%)
Última operación · 10/10/2026, 18:05:46 UTC
- Variación en el periodo
- −97.2%
- Máximo
- US$224.00
- 23 de enero de 2026
- Mínimo
- US$3.76
- 8 de octubre de 2026
- Volumen medio diario
- 0.26 M
Del 8 de enero de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.04 | 4.06 | 3.94 | 3.97 | −4.11% | 11,861.213 |
| 8 oct 2026 | 4.14 | 4.18 | 3.76 | 4.14 | −7.90% | 62,211.65 |
| 7 oct 2026 | 4.43 | 4.56 | 4.19 | 4.50 | −1.64% | 562,521.406 |
| 6 oct 2026 | 4.65 | 4.80 | 4.48 | 4.57 | +1.33% | 15,052.63 |
| 5 oct 2026 | 4.42 | 4.69 | 4.32 | 4.51 | +0.67% | 25,911.751 |
| 2 oct 2026 | 4.51 | 4.51 | 4.11 | 4.48 | +1.36% | 34,952.872 |
| 1 oct 2026 | 4.25 | 4.96 | 4.09 | 4.42 | +4.44% | 102,195.58 |
| 30 sep 2026 | 5.24 | 5.60 | 4.10 | 4.23 | −21.62% | 63,262.478 |
| 29 sep 2026 | 5.10 | 5.65 | 5.05 | 5.40 | −13.85% | 45,932.969 |
| 28 sep 2026 | 6.07 | 6.29 | 5.86 | 6.27 | −0.37% | 10,526.438 |
| 25 sep 2026 | 6.11 | 6.29 | 6.05 | 6.29 | 0.00% | 17,795.725 |
| 24 sep 2026 | 6.18 | 6.30 | 5.90 | 6.29 | −3.97% | 75,036.911 |
| 23 sep 2026 | 6.55 | 6.77 | 6.36 | 6.55 | −0.41% | 860,051.238 |
| 22 sep 2026 | 6.78 | 6.80 | 6.50 | 6.58 | −2.87% | 14,383.187 |
| 21 sep 2026 | 6.65 | 7.00 | 6.53 | 6.77 | +1.06% | 18,475.498 |
| 18 sep 2026 | 6.27 | 7.20 | 6.07 | 6.70 | +9.84% | 42,995.043 |
| 17 sep 2026 | 5.85 | 6.38 | 5.85 | 6.10 | +4.26% | 51,124.641 |
| 16 sep 2026 | 5.85 | 6.08 | 5.80 | 5.85 | +0.81% | 11,055.567 |
| 15 sep 2026 | 6.49 | 6.49 | 5.80 | 5.80 | −10.60% | 13,170.439 |
| 14 sep 2026 | 6.65 | 6.74 | 6.30 | 6.49 | −3.13% | 9,149.499 |
| 11 sep 2026 | 7.41 | 7.41 | 6.29 | 6.70 | −10.29% | 19,597.971 |
| 10 sep 2026 | 7.66 | 8.00 | 7.30 | 7.47 | −3.20% | 13,601.404 |
| 9 sep 2026 | 8.57 | 8.65 | 7.71 | 7.72 | −12.68% | 22,891.202 |
| 8 sep 2026 | 9.20 | 9.20 | 8.56 | 8.84 | −4.95% | 10,948.829 |
| 4 sep 2026 | 8.93 | 9.49 | 8.93 | 9.30 | +4.94% | 15,149.642 |
| 3 sep 2026 | 8.73 | 9.10 | 8.73 | 8.86 | −0.40% | 13,190.231 |
| 2 sep 2026 | 9.00 | 9.00 | 8.66 | 8.90 | −3.61% | 18,498.084 |
| 1 sep 2026 | 8.18 | 9.50 | 7.65 | 9.23 | +4.38% | 896,882.812 |
| 31 ago 2026 | 9.20 | 9.40 | 8.80 | 8.84 | −5.12% | 9,234.094 |
| 28 ago 2026 | 9.80 | 9.99 | 9.21 | 9.32 | −3.63% | 12,119.316 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.