Kinetic Seas Incorporated (KSEZ)
OTCMKTS
· Delayed Price · Currency is USD
0.4000
+0.1240 (44.93%)
May 29, 2025, 9:30 AM EDT
Kinetic Seas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 0.10 | 0.25 | 0.10 | 0.25 | 0.25 | 150.00% | 3,800 |
| Apr 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 20 |
| Apr 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.67% | 500 |
| 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 | - | - |