KWESST Micro Systems Inc. (KWE)
NASDAQ: KWE · Real-Time Price · USD
0.2170
-4.3694 (-95.27%)
At close: Apr 22, 2025, 4:00 PM
0.2104
-0.0066 (-3.05%)
After-hours: Apr 22, 2025, 7:48 PM EDT

KWESST Micro Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20254.564.564.564.564.56--
Apr 22, 20254.035.083.864.564.5610.71%137,035
Apr 21, 20254.364.514.104.124.12-12.06%26,480
Apr 17, 20254.524.774.514.684.681.83%3,069
Apr 16, 20254.754.834.554.604.60-4.74%6,238
Apr 15, 20254.734.844.624.834.83-2.62%3,990
Apr 14, 20254.835.044.744.964.964.60%7,669
Apr 11, 20254.454.834.454.744.744.41%7,878
Apr 10, 20254.474.624.434.544.54-1.28%5,812
Apr 9, 20254.604.624.204.604.603.21%19,512
Apr 8, 20254.454.624.424.464.462.46%14,127
Apr 7, 20254.624.624.304.354.35-5.87%16,485
Apr 4, 20254.884.884.244.624.62-6.93%11,195
Apr 3, 20255.135.444.844.964.96-9.78%13,718
Apr 2, 20255.465.655.275.505.50-0.83%9,277
Apr 1, 20255.675.885.465.555.55-1.72%11,100
Mar 31, 20255.896.075.465.655.65-6.99%17,946
Mar 28, 20256.116.425.856.076.07-2.33%9,654
Mar 27, 20256.306.526.096.216.21-5.52%10,235
Mar 26, 20256.726.726.416.586.58-1.42%6,508
Mar 25, 20256.836.896.396.676.67-1.02%7,064
Mar 24, 20256.366.876.306.746.743.48%12,761
Mar 21, 20256.426.716.426.516.51-0.61%8,651
Mar 20, 20256.666.846.516.556.55-0.73%6,883
Mar 19, 20256.526.776.516.606.60-0.20%10,760
Mar 18, 20257.357.516.076.626.62-12.01%42,075
Mar 17, 20257.757.777.357.527.52-0.86%12,031
Mar 14, 20257.917.917.367.587.58-0.39%15,609
Mar 13, 20257.947.987.607.617.61-6.08%8,787
Mar 12, 20258.408.487.678.118.11-1.18%13,319
Mar 11, 20259.189.208.198.208.20-8.31%10,656
Mar 10, 20258.749.438.728.958.95-5.33%18,375
Mar 7, 20258.959.548.619.459.4511.86%20,902
Mar 6, 20257.938.827.258.458.456.14%53,613
Mar 5, 20258.358.367.777.967.96-4.92%26,600
Mar 4, 20258.618.816.868.378.37-5.09%40,469
Mar 3, 20258.939.418.828.828.82-2.35%21,882
Feb 28, 20259.669.668.929.039.03-5.55%23,145
Feb 27, 202510.1210.249.569.569.56-3.11%22,326
Feb 26, 20258.9910.188.999.879.876.82%32,546
Feb 25, 202511.0011.009.019.249.24-17.14%47,493
Feb 24, 202511.3411.6310.3211.1511.15-7.14%48,815
Feb 21, 202512.3913.1311.6012.0112.01-3.66%75,177
Feb 20, 202512.6016.3811.5712.4612.46-7.26%342,906
Feb 19, 202513.0014.0411.0413.4413.44-19.41%419,250
Feb 18, 202516.4626.4614.8216.6816.6870.06%13,696,641
Feb 14, 202510.3410.349.039.819.8110.09%39,081
Feb 13, 20258.779.038.678.918.91-1.62%9,371
Feb 12, 20258.939.188.729.069.06-4.10%10,150
Feb 11, 20259.3910.449.039.449.446.80%42,220