Kinetic Seas Incorporated (KSEZ)
OTCMKTS
· Delayed Price · Currency is USD
0.1200
-0.3200 (-72.73%)
Apr 25, 2025, 4:00 PM EDT
Kinetic Seas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -72.73% | 600 |
| Apr 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Apr 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Apr 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Apr 21, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Apr 17, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Apr 16, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Apr 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Apr 14, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 705 |
| Apr 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 114.29% | 2,000 |
| Apr 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -26.32% | 12,419 |
| Apr 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 31, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -39.36% | 500 |
| Mar 26, 2025 | 0.50 | 0.50 | 0.29 | 0.47 | 0.47 | 100.00% | 3,648 |
| Mar 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -9.62% | 1,155 |
| Mar 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 10.64% | 500 |
| Mar 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.00% | 520 |
| Mar 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 510 |
| Mar 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.65% | 500 |
| Mar 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 500 |
| Feb 28, 2025 | 0.25 | 0.45 | 0.21 | 0.23 | 0.23 | 0.04% | 23,693 |
| Feb 27, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -0.86% | 8,000 |
| Feb 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -7.20% | 2,500 |
| Feb 24, 2025 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | 8.70% | 4,970 |
| Feb 21, 2025 | 0.35 | 0.55 | 0.23 | 0.23 | 0.23 | 9.52% | 9,176 |
| Feb 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Feb 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,500 |
| Feb 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Feb 14, 2025 | 0.30 | 0.30 | 0.21 | 0.21 | 0.21 | -13.22% | 4,530 |
| Feb 13, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.31% | 3,000 |