Skip to main content
Kinetic Seas Incorporated (KSEZ)
OTCMKTS · Delayed Price · Currency is USD
0.0530
-0.0057 (-9.71%)
At close: Mar 6, 2026

Kinetic Seas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.060.060.050.050.05-9.71%47,000
Mar 5, 20260.070.070.060.060.06-13.04%82,500
Mar 4, 20260.070.070.070.070.073.85%216,300
Mar 3, 20260.040.070.040.070.0743.81%15,000
Mar 2, 20260.060.060.050.050.05-24.67%84,375
Feb 26, 20260.060.060.060.060.06-3.23%500
Feb 25, 20260.070.070.050.060.06-6.63%211,500
Feb 24, 20260.070.070.070.070.07-13.77%6,100
Feb 23, 20260.070.080.070.080.0826.23%166,490
Feb 20, 20260.060.060.060.060.06-10.95%1,000
Feb 18, 20260.070.070.070.070.07-8.67%250
Feb 17, 20260.060.080.060.080.0826.69%9,500
Feb 13, 20260.060.060.060.060.060.17%25,000
Feb 12, 20260.060.060.060.060.06-31,458
Feb 11, 20260.060.060.060.060.06-6.19%500
Feb 10, 20260.060.060.060.060.067.69%1,000
Feb 9, 20260.060.060.060.060.06-17.84%1,000
Feb 5, 20260.060.070.060.070.07-1.11%102,909
Feb 4, 20260.070.080.070.070.07-9.32%64,000
Feb 3, 20260.080.080.060.080.0821.78%29,000
Jan 30, 20260.070.070.070.070.078.67%5,962
Jan 29, 20260.060.060.060.060.063.45%20,065
Jan 28, 20260.070.070.060.060.06-3.33%10,000
Jan 27, 20260.070.070.060.060.06-7.69%60,500
Jan 26, 20260.080.080.070.070.07-15.25%29,329
Jan 22, 20260.080.080.080.080.089.57%100
Jan 21, 20260.070.070.070.070.0716.47%50,000
Jan 20, 20260.080.080.060.060.06-1.48%14,100
Jan 16, 20260.060.060.060.060.06-18.67%27,200
Jan 15, 20260.070.080.060.080.087.14%229,300
Jan 14, 20260.070.100.070.070.07-1.41%410,500
Jan 13, 20260.080.080.070.070.07-18.39%289,875
Jan 12, 20260.090.090.090.090.09-15.53%1,000
Jan 9, 20260.070.100.070.100.1058.46%233,552
Jan 8, 20260.070.080.070.070.07-60,000
Jan 7, 20260.070.070.070.070.07-7.14%44,770
Jan 6, 20260.070.070.070.070.07-19.54%500
Jan 5, 20260.090.090.090.090.098.75%500
Jan 2, 20260.080.080.080.080.08-5,020
Dec 31, 20250.070.080.070.080.0813.31%213,827
Dec 30, 20250.080.080.070.070.070.14%76,710
Dec 29, 20250.070.070.070.070.07-23.37%70,000
Dec 26, 20250.080.090.070.090.0930.50%20,000
Dec 24, 20250.090.090.070.070.07-16.57%51,500
Dec 23, 20250.070.090.070.080.0841.54%85,035
Dec 19, 20250.070.090.060.060.06-8.15%117,034
Dec 18, 20250.070.070.070.070.07-14.25%20,000
Dec 16, 20250.070.080.070.080.082.43%86,939
Dec 15, 20250.070.070.070.070.07-3.90%18,400
Dec 12, 20250.080.080.070.080.08-23.76%92,010
Dec 11, 20250.100.100.100.100.10-32,100
Dec 10, 20250.100.100.100.100.10-12.78%50,000
Dec 9, 20250.140.140.100.120.126.93%19,000
Dec 8, 20250.110.130.110.110.111.31%18,000
Dec 5, 20250.070.110.070.110.1125.76%182,623
Dec 4, 20250.080.100.070.090.094.94%122,222
Dec 3, 20250.090.090.080.080.08-20,000
Dec 1, 20250.090.090.080.080.08-21.89%21,100
Nov 28, 20250.090.100.090.100.10-12,000
Nov 26, 20250.100.100.100.100.10-0.96%9,505
Nov 25, 20250.090.100.080.100.1029.10%33,400
Nov 24, 20250.090.100.080.080.08-17.58%10,230
Nov 21, 20250.090.100.090.100.108.13%2,090
Nov 20, 20250.090.120.090.090.09-9.00%24,900
Nov 19, 20250.100.100.100.100.10-0.50%10,000
Nov 18, 20250.090.130.070.100.1010.44%195,000
Nov 17, 20250.100.110.080.090.09-13.33%33,900
Nov 14, 20250.110.140.110.110.110.96%119,580
Nov 13, 20250.130.130.100.100.10-37.50%279,900
Nov 12, 20250.140.170.130.170.1717.10%11,467
Nov 11, 20250.160.160.130.140.14-10.57%69,800
Nov 10, 20250.180.180.150.160.160.70%235,399
Nov 7, 20250.170.180.100.160.16-7.18%324,992
Nov 6, 20250.240.240.170.170.17-23.77%276,030
Nov 5, 20250.230.250.190.220.22-4.58%92,680
Nov 4, 20250.300.320.230.230.233.41%488,811
Nov 3, 20250.180.320.140.230.2333.81%506,716
Oct 31, 20250.070.250.070.170.17186.27%1,702,062
Oct 30, 20250.060.060.060.060.06-1.50%115,000
Oct 29, 20250.060.060.060.060.06-6.41%293,921
Oct 28, 20250.060.060.060.060.0610.15%55,800
Oct 27, 20250.060.060.060.060.06-17.00%1,095
Oct 23, 20250.070.070.070.070.07-13,000
Oct 22, 20250.070.070.060.070.0720.69%11,000
Oct 21, 20250.070.070.060.060.06-9.09%11,000
Oct 20, 20250.070.070.060.060.06-8.86%32,501
Oct 17, 20250.070.070.050.070.07-14.63%128,688
Oct 16, 20250.070.080.070.080.082.50%34,155
Oct 14, 20250.070.080.070.080.0812.68%8,060
Oct 13, 20250.070.070.070.070.07-11.25%1,129
Oct 10, 20250.070.090.060.080.08-6.98%64,582
Oct 9, 20250.090.090.090.090.09-15.69%55,070
Oct 8, 20250.100.100.100.100.10-14.79%13,425
Oct 7, 20250.120.120.120.120.128.92%63,600
Oct 6, 20250.120.120.100.110.116.70%21,500
Oct 3, 20250.120.120.090.100.10-3.20%2,714
Oct 2, 20250.120.120.090.110.116.93%5,900
Oct 1, 20250.120.120.100.100.108.86%5,599
Sep 30, 20250.110.120.090.090.09-9.50%12,000
Sep 29, 20250.100.100.090.100.10-8,090