Kinetic Seas Incorporated (KSEZ)
OTCMKTS · Delayed Price · Currency is USD
0.3270
-0.0200 (-5.76%)
Jul 15, 2025, 4:00 PM EDT
Kinetic Seas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -5.79% | 125 |
| Jul 14, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 38.74% | 500 |
| Jul 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -28.50% | 500 |
| Jul 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 85 |
| Jul 9, 2025 | 0.27 | 0.35 | 0.14 | 0.35 | 0.35 | 53.02% | 19,442 |
| Jul 8, 2025 | 0.24 | 0.29 | 0.23 | 0.23 | 0.23 | -36.59% | 18,688 |
| Jul 7, 2025 | 0.40 | 0.40 | 0.36 | 0.36 | 0.36 | -9.88% | 4,500 |
| Jul 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 33.33% | 1,000 |
| Jul 2, 2025 | 0.35 | 0.40 | 0.24 | 0.30 | 0.30 | -14.29% | 36,100 |
| Jul 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jun 30, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 45.83% | 802 |
| Jun 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 25, 2025 | 0.33 | 0.33 | 0.24 | 0.24 | 0.24 | 9.09% | 22,919 |
| Jun 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jun 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jun 20, 2025 | 0.28 | 0.28 | 0.22 | 0.22 | 0.22 | -12.00% | 3,171 |
| Jun 18, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 13.64% | 9,768 |
| Jun 17, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 8,343 |
| Jun 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -34.06% | 31,975 |
| Jun 13, 2025 | 0.40 | 0.40 | 0.35 | 0.35 | 0.35 | 36.78% | 650 |
| Jun 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -15.00% | 2,501 |
| Jun 11, 2025 | 0.25 | 0.31 | 0.25 | 0.30 | 0.30 | 25.00% | 20,325 |
| Jun 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5,600 |
| Jun 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.84% | 2,500 |
| Jun 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -36.95% | 100 |
| Jun 5, 2025 | 0.35 | 0.40 | 0.35 | 0.40 | 0.40 | 85.19% | 3,100 |
| Jun 4, 2025 | 0.40 | 0.40 | 0.21 | 0.22 | 0.22 | -22.86% | 6,000 |
| Jun 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jun 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| May 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -30.00% | 500 |
| May 29, 2025 | 0.30 | 0.40 | 0.30 | 0.40 | 0.40 | 44.72% | 2,600 |
| May 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -21.03% | 500 |
| May 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| May 23, 2025 | 0.30 | 0.40 | 0.30 | 0.35 | 0.35 | 40.00% | 19,236 |
| May 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -8.26% | 2,000 |
| May 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 22.20% | 1,000 |
| May 20, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | 9.91% | 8,600 |
| May 19, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 1.45% | 600 |
| May 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,500 |
| May 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 14, 2025 | 0.15 | 0.30 | 0.15 | 0.20 | 0.20 | 33.33% | 39,680 |
| May 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 9, 2025 | 0.19 | 0.19 | 0.15 | 0.15 | 0.15 | -40.00% | 27,363 |
| May 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 66.67% | 1,000 |
| May 7, 2025 | 0.25 | 0.25 | 0.15 | 0.15 | 0.15 | - | 4,503 |
| May 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -40.00% | 500 |
| May 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| May 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |