Skip to main content
KWESST Micro Systems Inc. (KWE)
NASDAQ: KWE · Real-Time Price · USD
0.572
-0.022 (-3.66%)
At close: Feb 21, 2025, 4:00 PM
0.561
-0.011 (-1.98%)
After-hours: Feb 21, 2025, 7:58 PM EST

KWESST Micro Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.590.630.550.570.57-3.66%1,578,718
Feb 20, 20250.600.780.550.590.59-7.27%7,201,035
Feb 19, 20250.620.670.530.640.64-19.42%8,804,270
Feb 18, 20250.781.260.710.790.7970.06%287,629,480
Feb 14, 20250.490.490.430.470.4710.09%820,709
Feb 13, 20250.420.430.410.420.42-1.62%196,809
Feb 12, 20250.430.440.420.430.43-4.09%213,165
Feb 11, 20250.450.500.430.450.456.79%886,633
Feb 10, 20250.450.450.410.420.42-4.97%289,759
Feb 7, 20250.480.480.440.440.44-6.54%236,562
Feb 6, 20250.490.490.470.470.47-3.83%244,106
Feb 5, 20250.500.500.460.490.49-2.20%539,199
Feb 4, 20250.440.540.430.500.5011.14%2,075,049
Feb 3, 20250.480.480.430.450.45-8.38%418,659
Jan 31, 20250.510.510.480.500.501.23%537,662
Jan 30, 20250.510.510.480.490.49-5.42%300,349
Jan 29, 20250.560.560.490.520.52-5.61%789,655
Jan 28, 20250.560.560.540.550.55-0.71%190,049
Jan 27, 20250.560.570.540.550.55-4.09%321,718
Jan 24, 20250.600.600.580.580.58-5.00%366,312
Jan 23, 20250.610.620.600.610.61-1.11%145,548
Jan 22, 20250.570.630.570.610.614.29%679,000
Jan 21, 20250.630.630.540.590.59-5.38%703,260
Jan 17, 20250.610.650.590.620.621.37%356,019
Jan 16, 20250.640.640.590.610.61-2.13%367,834
Jan 15, 20250.630.650.610.630.63-3.92%379,076
Jan 14, 20250.670.670.630.650.65-1.39%269,998
Jan 13, 20250.640.660.600.660.66-2.94%633,787
Jan 10, 20250.660.700.640.680.68-0.15%747,786
Jan 8, 20250.670.710.620.680.68-6.97%1,391,196
Jan 7, 20250.800.800.710.730.73-10.44%1,692,143
Jan 6, 20250.970.990.770.820.82-2.11%14,135,755
Jan 3, 20250.780.870.770.830.839.84%2,918,552
Jan 2, 20250.680.760.630.760.768.59%2,961,493
Dec 31, 20240.730.740.670.700.70-2.22%1,593,039
Dec 30, 20240.660.740.600.720.723.68%2,492,047
Dec 27, 20240.720.720.630.690.695.26%3,801,195
Dec 26, 20240.650.730.590.660.6619.19%12,629,864
Dec 24, 20240.540.580.530.550.55-0.76%3,369,516
Dec 23, 20240.620.630.510.550.55-7.90%1,044,437
Dec 20, 20240.610.650.570.600.60-4.41%763,177
Dec 19, 20240.640.660.540.630.63-1.72%1,930,705
Dec 18, 20240.700.730.530.640.64-23.69%4,190,294
Dec 17, 20241.191.500.710.840.8415.38%80,904,705
Dec 16, 20240.630.740.610.730.7314.83%8,498,277
Dec 13, 20240.630.640.610.630.633.93%28,008
Dec 12, 20240.620.640.610.610.61-3.16%55,038
Dec 11, 20240.640.650.600.630.632.92%76,450
Dec 10, 20240.650.650.600.610.61-8.62%126,799
Dec 9, 20240.660.700.650.670.67-2.94%129,939
Dec 6, 20240.700.710.670.690.69-1.43%96,495
Dec 5, 20240.700.710.670.700.70-3.98%99,675
Dec 4, 20240.730.760.700.730.734.08%154,022
Dec 3, 20240.780.830.690.700.70-12.99%305,227
Dec 2, 20240.830.910.760.810.812.16%802,401
Nov 29, 20240.690.830.650.790.7910.97%565,957
Nov 27, 20240.720.740.640.710.71-10.68%433,970
Nov 26, 20240.730.850.700.800.806.00%2,370,072
Nov 25, 20240.790.820.700.750.75-11.25%240,094
Nov 22, 20240.810.970.790.850.859.72%1,231,929
Nov 21, 20240.660.800.660.770.7717.59%194,213
Nov 20, 20240.630.700.630.660.663.36%123,851
Nov 19, 20240.590.640.570.630.637.41%77,882
Nov 18, 20240.630.650.530.590.59-5.75%257,027
Nov 15, 20240.710.710.600.630.63-6.79%137,136
Nov 14, 20240.750.750.650.670.67-9.85%187,145
Nov 13, 20240.740.820.730.750.75-0.40%362,987
Nov 12, 20240.730.760.730.750.752.37%31,357
Nov 11, 20240.740.770.730.730.730.10%158,847
Nov 8, 20240.760.760.710.730.73-4.04%236,855
Nov 7, 20240.730.790.720.760.763.09%271,730
Nov 6, 20240.790.790.700.740.74-3.53%164,505
Nov 5, 20240.910.910.710.760.76-14.95%313,481
Nov 4, 20240.970.980.900.900.90-3.18%84,167
Nov 1, 20240.900.980.880.930.93-0.11%123,061
Oct 31, 20240.991.050.900.930.93-16.96%966,305
Oct 30, 20241.131.191.021.121.12-5.88%317,754
Oct 29, 20241.471.481.151.191.19-21.19%549,863
Oct 28, 20241.621.771.501.511.51-14.20%291,586
Oct 25, 20241.562.501.551.761.7617.33%2,643,146
Oct 24, 20241.731.821.481.501.50-40.71%728,272
Oct 23, 20241.413.031.302.532.53112.25%6,539,146
Oct 22, 20241.391.421.161.191.19-11.70%89,257
Oct 21, 20241.451.521.351.351.35-6.90%46,366
Oct 18, 20241.311.491.311.451.453.13%21,015
Oct 17, 20241.421.451.381.411.41-1.13%31,803
Oct 16, 20241.431.441.381.421.42-1.25%5,674
Oct 15, 20241.441.501.421.441.44-2.70%11,269
Oct 14, 20241.481.491.411.481.48-0.40%10,376
Oct 11, 20241.481.501.361.491.49-0.67%22,247
Oct 10, 20241.501.591.491.501.50-1.12%14,621
Oct 9, 20241.601.621.431.511.51-5.44%19,789
Oct 8, 20241.671.671.541.601.60-4.08%9,268
Oct 7, 20241.651.701.531.671.670.85%33,344
Oct 4, 20241.641.671.551.651.65-0.90%18,477
Oct 3, 20241.711.711.601.671.67-0.06%7,672
Oct 2, 20241.671.741.581.671.675.56%24,667
Oct 1, 20241.541.641.541.581.582.73%13,137
Sep 30, 20241.621.671.521.541.54-5.11%17,647
Sep 27, 20241.651.651.561.621.62-0.43%13,872