Skip to main content
Kinetic Seas Incorporated (KSEZ)
OTCMKTS · Delayed Price · Currency is USD
0.0410
+0.0007 (1.66%)
Apr 28, 2026, 10:15 AM EST

Kinetic Seas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.040.040.040.040.041.74%14,000
Apr 24, 20260.040.040.040.040.04-1.71%1,000
Apr 23, 20260.040.050.040.040.04-24.21%38,964
Apr 22, 20260.050.050.050.050.0520.22%86,693
Apr 21, 20260.050.050.050.050.0515.38%50,000
Apr 17, 20260.040.040.040.040.04-22.00%65,871
Apr 16, 20260.040.050.030.050.0542.86%10,812
Apr 15, 20260.030.040.030.040.042.94%41,000
Apr 14, 20260.030.030.030.030.0315.25%184,600
Apr 13, 20260.030.030.020.030.0318.00%234,335
Apr 10, 20260.030.030.030.030.038.70%1,529
Apr 9, 20260.030.030.020.020.0217.95%175,000
Apr 8, 20260.040.040.020.020.02-55.68%193,325
Apr 7, 20260.030.050.020.040.0415.79%517,491
Apr 6, 20260.040.040.040.040.0426.67%2,496
Apr 2, 20260.030.050.030.030.03-14.29%259,481
Apr 1, 20260.030.040.030.040.0417.06%353,000
Mar 31, 20260.030.030.020.030.03-0.33%158,000
Mar 30, 20260.030.030.030.030.03-389,097
Mar 27, 20260.030.040.030.030.03-125,000
Mar 26, 20260.040.040.030.030.03-11.76%115,310
Mar 25, 20260.050.050.030.030.03-0.58%162,400
Mar 24, 20260.030.040.030.030.03-7.57%211,176
Mar 23, 20260.030.040.030.040.0412.12%652,169
Mar 20, 20260.050.050.030.030.03-40.00%108,340
Mar 19, 20260.050.060.050.060.068.91%59,894
Mar 18, 20260.060.060.050.050.05-3.44%21,221
Mar 17, 20260.050.050.050.050.054.60%122,204
Mar 16, 20260.060.060.050.050.05-16.67%180,502
Mar 13, 20260.070.070.050.060.06-15.01%311,904
Mar 12, 20260.060.080.060.070.0728.60%58,751
Mar 11, 20260.060.060.050.050.0521.73%18,200
Mar 10, 20260.060.060.050.050.05-8.15%48,950
Mar 9, 20260.060.060.050.050.05-7.36%110,120
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