Kinetic Seas Incorporated (KSEZ)
OTCMKTS · Delayed Price · Currency is USD
0.0800
-0.0150 (-15.79%)
Sep 2, 2025, 9:30 AM EDT
Kinetic Seas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 0.06 | 0.07 | 0.04 | 0.05 | 0.05 | -37.50% | 299,684 |
| Sep 2, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -15.79% | 11,793 |
| Aug 29, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 25,354 |
| Aug 28, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 58,437 |
| Aug 27, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | 2.71% | 53,050 |
| Aug 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.46% | 5,000 |
| Aug 25, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | 6.36% | 28,020 |
| Aug 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 57 |
| Aug 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Aug 20, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 10,500 |
| Aug 19, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | - | 2,000 |
| Aug 18, 2025 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | 8.91% | 7,600 |
| Aug 15, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -17.28% | 83,636 |
| Aug 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.75% | 458 |
| Aug 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -14.29% | 9,115 |
| Aug 12, 2025 | 0.10 | 0.16 | 0.10 | 0.14 | 0.14 | 47.37% | 327,400 |
| Aug 11, 2025 | 0.11 | 0.15 | 0.10 | 0.10 | 0.10 | -39.49% | 127,105 |
| Aug 8, 2025 | 0.14 | 0.17 | 0.13 | 0.16 | 0.16 | 8.28% | 66,184 |
| Aug 7, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 14.17% | 13,000 |
| Aug 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -13.66% | 900 |
| Aug 5, 2025 | 0.16 | 0.27 | 0.10 | 0.15 | 0.15 | -13.98% | 75,533 |
| Aug 4, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 0.59% | 32,900 |
| Aug 1, 2025 | 0.16 | 0.20 | 0.16 | 0.17 | 0.17 | - | 61,200 |
| Jul 31, 2025 | 0.24 | 0.24 | 0.15 | 0.17 | 0.17 | -26.09% | 43,948 |
| Jul 30, 2025 | 0.20 | 0.27 | 0.19 | 0.23 | 0.23 | 17.95% | 236,691 |
| Jul 29, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 21.88% | 2,500 |
| Jul 28, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -12.38% | 31,000 |
| Jul 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jul 24, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | 14.13% | 1,005 |
| Jul 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.11% | 500 |
| Jul 21, 2025 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | -18.70% | 34,950 |
| Jul 18, 2025 | 0.25 | 0.29 | 0.18 | 0.22 | 0.22 | -12.14% | 28,740 |
| Jul 17, 2025 | 0.25 | 0.32 | 0.25 | 0.25 | 0.25 | -37.00% | 9,589 |
| Jul 16, 2025 | 0.30 | 0.51 | 0.30 | 0.40 | 0.40 | 22.36% | 52,064 |
| 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 | - | - |