Kinetic Seas Inc. (KSEZ) - Historical data, historical prices

United States

opens in 2d 2h 35m

005930 186,200.00 4.37%
0700 488.60 -1.61%
2330 1,810.00 -2.43%
ASML 1,161.00 -2.24%
AZN 15,316.00 1.96%
ETH/USD 2,054.59 0.04%
EUR/USD 1.15 0.00%
MC 471.05 -0.01%
NESN 78.66 0.34%
USD/JPY 159.58 -0.04%
XPT/USD 1,003.20 0.33%

005930 186,200.00 4.37%
0700 488.60 -1.61%
2330 1,810.00 -2.43%
ASML 1,161.00 -2.24%
AZN 15,316.00 1.96%
ETH/USD 2,054.59 0.04%
EUR/USD 1.15 0.00%
MC 471.05 -0.01%
NESN 78.66 0.34%
USD/JPY 159.58 -0.04%
XPT/USD 1,003.20 0.33%

005930 186,200.00 4.37%
0700 488.60 -1.61%
2330 1,810.00 -2.43%
ASML 1,161.00 -2.24%
AZN 15,316.00 1.96%
ETH/USD 2,054.59 0.04%
EUR/USD 1.15 0.00%
MC 471.05 -0.01%
NESN 78.66 0.34%
USD/JPY 159.58 -0.04%
XPT/USD 1,003.20 0.33%

005930 186,200.00 4.37%
0700 488.60 -1.61%
2330 1,810.00 -2.43%
ASML 1,161.00 -2.24%
AZN 15,316.00 1.96%
ETH/USD 2,054.59 0.04%
EUR/USD 1.15 0.00%
MC 471.05 -0.01%
NESN 78.66 0.34%
USD/JPY 159.58 -0.04%
XPT/USD 1,003.20 0.33%

0.029999999 USD

0.005

14.29%

Last update Apr 2, 3:43 PM EDT

Market closed

Day range

0.029999999

0.046000000

Previous close

0.035000000

Open

0.032000002

Access this stock data via API

Kinetic Seas Inc.

0.03

0.01

14.29%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Apr 02, 2026	0.032000002	0.046000000	0.029999999	0.029999999	-6.25%	259500
Apr 01, 2026	0.028999999	0.035000000	0.028000001	0.035000000	20.69%	353000
Mar 31, 2026	0.026000001	0.029999999	0.023000000	0.029999999	15.38%	158000
Mar 30, 2026	0.029999999	0.030999999	0.025000000	0.029999999	0	389100
Mar 27, 2026	0.029999999	0.035000000	0.029999999	0.029999999	0	125000
Mar 26, 2026	0.039999999	0.041000001	0.029999999	0.029999999	-25.00%	115300
Mar 25, 2026	0.052999999	0.052999999	0.032000002	0.034000002	-35.85%	162400
Mar 24, 2026	0.035000000	0.037000000	0.033000000	0.034000002	-2.86%	211200
Mar 23, 2026	0.029999999	0.039999999	0.028999999	0.037000000	23.33%	652200
Mar 20, 2026	0.050999999	0.050999999	0.033000000	0.033000000	-35.29%	108300
Mar 19, 2026	0.050000001	0.055000000	0.050000001	0.055000000	10.00%	59900
Mar 18, 2026	0.055000000	0.055000000	0.045000002	0.050999999	-7.27%	21200
Mar 17, 2026	0.050000001	0.052000001	0.046000000	0.052000001	4.00%	122200
Mar 16, 2026	0.055000000	0.055000000	0.046000000	0.050000001	-9.09%	180500
Mar 13, 2026	0.070000000	0.070000000	0.055000000	0.059999999	-14.29%	311900
Mar 12, 2026	0.064000003	0.077000000	0.064000003	0.071000002	10.94%	58800
Mar 11, 2026	0.055000000	0.055000000	0.052999999	0.055000000	0	18200
Mar 10, 2026	0.055000000	0.055000000	0.045000002	0.045000002	-18.18%	49000
Mar 09, 2026	0.063000001	0.064999998	0.048999999	0.048999999	-22.22%	110100
Mar 06, 2026	0.057999998	0.057999998	0.052999999	0.052999999	-8.62%	47000
Mar 05, 2026	0.068000004	0.068000004	0.059000000	0.059000000	-13.24%	82500
Mar 04, 2026	0.064999998	0.072999999	0.064999998	0.068000004	4.62%	216300

Access /time_series data via our API — starting from the Basic plan and above.