KWESST Micro Systems Inc. (KWE)
NASDAQ: KWE · Real-Time Price · USD
0.655
+0.021 (3.36%)
At close: Nov 20, 2024, 4:00 PM
0.641
-0.014 (-2.14%)
After-hours: Nov 20, 2024, 5:20 PM EST
KWESST Micro Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 0.63 | 0.70 | 0.63 | 0.66 | 0.66 | 3.36% | 123,851 |
| Nov 19, 2024 | 0.59 | 0.64 | 0.57 | 0.63 | 0.63 | 7.41% | 77,882 |
| Nov 18, 2024 | 0.63 | 0.65 | 0.53 | 0.59 | 0.59 | -5.75% | 257,027 |
| Nov 15, 2024 | 0.71 | 0.71 | 0.60 | 0.63 | 0.63 | -6.79% | 137,136 |
| Nov 14, 2024 | 0.75 | 0.75 | 0.65 | 0.67 | 0.67 | -9.85% | 187,145 |
| Nov 13, 2024 | 0.74 | 0.82 | 0.73 | 0.75 | 0.75 | -0.40% | 362,987 |
| Nov 12, 2024 | 0.73 | 0.76 | 0.73 | 0.75 | 0.75 | 2.37% | 31,357 |
| Nov 11, 2024 | 0.74 | 0.77 | 0.73 | 0.73 | 0.73 | 0.10% | 158,847 |
| Nov 8, 2024 | 0.76 | 0.76 | 0.71 | 0.73 | 0.73 | -4.04% | 236,855 |
| Nov 7, 2024 | 0.73 | 0.79 | 0.72 | 0.76 | 0.76 | 3.09% | 271,730 |
| Nov 6, 2024 | 0.79 | 0.79 | 0.70 | 0.74 | 0.74 | -3.53% | 164,505 |
| Nov 5, 2024 | 0.91 | 0.91 | 0.71 | 0.76 | 0.76 | -14.95% | 313,481 |
| Nov 4, 2024 | 0.97 | 0.98 | 0.90 | 0.90 | 0.90 | -3.18% | 84,167 |
| Nov 1, 2024 | 0.90 | 0.98 | 0.88 | 0.93 | 0.93 | -0.11% | 123,061 |
| Oct 31, 2024 | 0.99 | 1.05 | 0.90 | 0.93 | 0.93 | -16.96% | 966,305 |
| Oct 30, 2024 | 1.13 | 1.19 | 1.02 | 1.12 | 1.12 | -5.88% | 317,754 |
| Oct 29, 2024 | 1.47 | 1.48 | 1.15 | 1.19 | 1.19 | -21.19% | 549,863 |
| Oct 28, 2024 | 1.62 | 1.77 | 1.50 | 1.51 | 1.51 | -14.20% | 291,586 |
| Oct 25, 2024 | 1.56 | 2.50 | 1.55 | 1.76 | 1.76 | 17.33% | 2,643,146 |
| Oct 24, 2024 | 1.73 | 1.82 | 1.48 | 1.50 | 1.50 | -40.71% | 728,272 |
| Oct 23, 2024 | 1.41 | 3.03 | 1.30 | 2.53 | 2.53 | 112.25% | 6,539,146 |
| Oct 22, 2024 | 1.39 | 1.42 | 1.16 | 1.19 | 1.19 | -11.70% | 89,257 |
| Oct 21, 2024 | 1.45 | 1.52 | 1.35 | 1.35 | 1.35 | -6.90% | 46,366 |
| Oct 18, 2024 | 1.31 | 1.49 | 1.31 | 1.45 | 1.45 | 3.13% | 21,015 |
| Oct 17, 2024 | 1.42 | 1.45 | 1.38 | 1.41 | 1.41 | -1.13% | 31,803 |
| Oct 16, 2024 | 1.43 | 1.44 | 1.38 | 1.42 | 1.42 | -1.25% | 5,674 |
| Oct 15, 2024 | 1.44 | 1.50 | 1.42 | 1.44 | 1.44 | -2.70% | 11,269 |
| Oct 14, 2024 | 1.48 | 1.49 | 1.41 | 1.48 | 1.48 | -0.40% | 10,376 |
| Oct 11, 2024 | 1.48 | 1.50 | 1.36 | 1.49 | 1.49 | -0.67% | 22,247 |
| Oct 10, 2024 | 1.50 | 1.59 | 1.49 | 1.50 | 1.50 | -1.12% | 14,621 |
| Oct 9, 2024 | 1.60 | 1.62 | 1.43 | 1.51 | 1.51 | -5.44% | 19,789 |
| Oct 8, 2024 | 1.67 | 1.67 | 1.54 | 1.60 | 1.60 | -4.08% | 9,268 |
| Oct 7, 2024 | 1.65 | 1.70 | 1.53 | 1.67 | 1.67 | 0.85% | 33,344 |
| Oct 4, 2024 | 1.64 | 1.67 | 1.55 | 1.65 | 1.65 | -0.90% | 18,477 |
| Oct 3, 2024 | 1.71 | 1.71 | 1.60 | 1.67 | 1.67 | -0.06% | 7,672 |
| Oct 2, 2024 | 1.67 | 1.74 | 1.58 | 1.67 | 1.67 | 5.56% | 24,667 |
| Oct 1, 2024 | 1.54 | 1.64 | 1.54 | 1.58 | 1.58 | 2.73% | 13,137 |
| Sep 30, 2024 | 1.62 | 1.67 | 1.52 | 1.54 | 1.54 | -5.11% | 17,647 |
| Sep 27, 2024 | 1.65 | 1.65 | 1.56 | 1.62 | 1.62 | -0.43% | 13,872 |
| Sep 26, 2024 | 1.60 | 1.82 | 1.55 | 1.63 | 1.63 | 3.49% | 64,769 |
| Sep 25, 2024 | 1.58 | 1.60 | 1.50 | 1.58 | 1.58 | 1.94% | 26,417 |
| Sep 24, 2024 | 1.54 | 1.60 | 1.53 | 1.55 | 1.55 | -0.32% | 15,822 |
| Sep 23, 2024 | 1.69 | 1.70 | 1.55 | 1.55 | 1.55 | -6.96% | 13,057 |
| Sep 20, 2024 | 1.50 | 1.75 | 1.47 | 1.67 | 1.67 | 12.95% | 63,681 |
| Sep 19, 2024 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | 0.55% | 11,957 |
| Sep 18, 2024 | 1.50 | 1.50 | 1.44 | 1.47 | 1.47 | -0.47% | 7,497 |
| Sep 17, 2024 | 1.52 | 1.53 | 1.43 | 1.47 | 1.47 | -3.72% | 3,942 |
| Sep 16, 2024 | 1.48 | 1.55 | 1.41 | 1.53 | 1.53 | 3.45% | 11,356 |
| Sep 13, 2024 | 1.41 | 1.50 | 1.40 | 1.48 | 1.48 | 2.07% | 17,122 |
| Sep 12, 2024 | 1.41 | 1.46 | 1.41 | 1.45 | 1.45 | - | 9,245 |
| Sep 11, 2024 | 1.42 | 1.48 | 1.35 | 1.45 | 1.45 | 2.84% | 24,924 |
| Sep 10, 2024 | 1.40 | 1.50 | 1.40 | 1.41 | 1.41 | 1.95% | 23,827 |
| Sep 9, 2024 | 1.44 | 1.44 | 1.36 | 1.38 | 1.38 | 0.22% | 13,044 |
| Sep 6, 2024 | 1.55 | 1.60 | 1.38 | 1.38 | 1.38 | -13.75% | 72,393 |
| Sep 5, 2024 | 1.46 | 1.66 | 1.38 | 1.60 | 1.60 | 9.36% | 69,952 |
| Sep 4, 2024 | 1.44 | 1.48 | 1.38 | 1.46 | 1.46 | 1.60% | 19,589 |
| Sep 3, 2024 | 1.48 | 1.48 | 1.35 | 1.44 | 1.44 | -3.23% | 17,401 |
| Aug 30, 2024 | 1.40 | 1.49 | 1.38 | 1.49 | 1.49 | 7.59% | 30,282 |
| Aug 29, 2024 | 1.35 | 1.43 | 1.32 | 1.38 | 1.38 | 2.90% | 26,654 |
| Aug 28, 2024 | 1.49 | 1.54 | 1.30 | 1.34 | 1.34 | -10.46% | 81,310 |
| Aug 27, 2024 | 1.60 | 1.60 | 1.43 | 1.50 | 1.50 | -4.27% | 74,624 |
| Aug 26, 2024 | 1.60 | 1.66 | 1.45 | 1.57 | 1.57 | -2.00% | 69,010 |
| Aug 23, 2024 | 1.64 | 1.85 | 1.53 | 1.60 | 1.60 | 4.23% | 281,729 |
| Aug 22, 2024 | 1.53 | 1.65 | 1.53 | 1.54 | 1.54 | -2.54% | 61,351 |
| Aug 21, 2024 | 1.60 | 1.67 | 1.47 | 1.58 | 1.58 | -0.63% | 82,415 |
| Aug 20, 2024 | 1.42 | 1.72 | 1.42 | 1.59 | 1.59 | 13.30% | 357,869 |
| Aug 19, 2024 | 1.40 | 1.51 | 1.33 | 1.40 | 1.40 | 1.38% | 84,875 |
| Aug 16, 2024 | 1.34 | 1.42 | 1.30 | 1.38 | 1.38 | 2.91% | 67,738 |
| Aug 15, 2024 | 1.38 | 1.40 | 1.26 | 1.34 | 1.34 | -2.12% | 179,766 |
| Aug 14, 2024 | 1.49 | 1.60 | 1.36 | 1.37 | 1.37 | -4.40% | 806,934 |
| Aug 13, 2024 | 1.41 | 1.62 | 1.33 | 1.43 | 1.43 | -2.91% | 222,697 |
| Aug 12, 2024 | 1.70 | 1.75 | 1.31 | 1.48 | 1.48 | -39.73% | 481,227 |
| Aug 9, 2024 | 2.41 | 2.51 | 2.38 | 2.45 | 2.45 | 0.66% | 7,154 |
| Aug 8, 2024 | 2.42 | 2.43 | 2.30 | 2.43 | 2.43 | 3.97% | 12,004 |
| Aug 7, 2024 | 2.40 | 2.50 | 2.19 | 2.34 | 2.34 | -5.42% | 16,605 |
| Aug 6, 2024 | 2.54 | 2.54 | 2.30 | 2.47 | 2.47 | -0.64% | 28,473 |
| Aug 5, 2024 | 2.66 | 2.66 | 2.11 | 2.49 | 2.49 | -17.00% | 70,209 |
| Aug 2, 2024 | 3.26 | 3.40 | 2.93 | 3.00 | 3.00 | -8.40% | 11,479 |
| Aug 1, 2024 | 2.86 | 3.30 | 2.86 | 3.28 | 3.28 | 16.13% | 37,950 |
| Jul 31, 2024 | 2.85 | 2.90 | 2.80 | 2.82 | 2.82 | -1.40% | 23,320 |
| Jul 30, 2024 | 2.90 | 3.00 | 2.80 | 2.86 | 2.86 | - | 26,513 |
| Jul 29, 2024 | 3.33 | 3.33 | 2.71 | 2.86 | 2.86 | -12.54% | 86,601 |
| Jul 26, 2024 | 3.49 | 3.57 | 3.20 | 3.27 | 3.27 | -6.57% | 54,044 |
| Jul 25, 2024 | 3.45 | 3.70 | 3.18 | 3.50 | 3.50 | 3.58% | 20,895 |
| Jul 24, 2024 | 3.67 | 3.94 | 3.21 | 3.38 | 3.38 | -6.14% | 29,784 |
| Jul 23, 2024 | 3.98 | 3.98 | 3.40 | 3.60 | 3.60 | -7.76% | 28,416 |
| Jul 22, 2024 | 3.90 | 4.10 | 3.90 | 3.90 | 3.90 | 0.59% | 20,540 |
| Jul 19, 2024 | 3.90 | 3.92 | 3.67 | 3.88 | 3.88 | -1.40% | 16,017 |
| Jul 18, 2024 | 4.10 | 4.19 | 3.67 | 3.94 | 3.94 | -8.06% | 87,879 |
| Jul 17, 2024 | 4.10 | 5.57 | 3.80 | 4.28 | 4.28 | 7.00% | 407,901 |
| Jul 16, 2024 | 3.48 | 4.84 | 3.40 | 4.00 | 4.00 | 17.65% | 293,275 |
| Jul 15, 2024 | 3.25 | 3.42 | 3.20 | 3.40 | 3.40 | 2.41% | 15,719 |
| Jul 12, 2024 | 3.30 | 3.45 | 3.22 | 3.32 | 3.32 | -1.04% | 16,421 |
| Jul 11, 2024 | 3.50 | 3.53 | 3.27 | 3.36 | 3.36 | -4.14% | 32,451 |
| Jul 10, 2024 | 3.10 | 3.68 | 3.10 | 3.50 | 3.50 | 12.72% | 53,532 |
| Jul 9, 2024 | 3.49 | 3.49 | 3.10 | 3.11 | 3.11 | -8.68% | 53,879 |
| Jul 8, 2024 | 3.68 | 3.70 | 3.30 | 3.40 | 3.40 | -8.11% | 52,174 |
| Jul 5, 2024 | 3.63 | 4.00 | 3.60 | 3.70 | 3.70 | -0.05% | 24,849 |
| Jul 3, 2024 | 4.02 | 4.09 | 3.40 | 3.70 | 3.70 | -7.91% | 71,960 |
| Jul 2, 2024 | 4.33 | 4.33 | 4.00 | 4.02 | 4.02 | -8.22% | 66,109 |