Skip to main content
KWESST Micro Systems Inc. (KWE)
NASDAQ: KWE · Real-Time Price · USD
0.602
-0.028 (-4.41%)
At close: Dec 20, 2024, 4:00 PM
0.590
-0.012 (-2.03%)
After-hours: Dec 20, 2024, 7:54 PM EST

KWESST Micro Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.610.650.570.600.60-4.41%716,413
Dec 19, 20240.640.660.540.630.63-1.72%1,930,705
Dec 18, 20240.700.730.530.640.64-23.69%4,190,300
Dec 17, 20241.191.500.710.840.8415.38%80,904,705
Dec 16, 20240.630.740.610.730.7314.83%8,498,300
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%126,800
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%99,700
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, 20240.830.910.760.810.812.22%802,401
Nov 29, 20240.690.830.650.790.7910.90%566,000
Nov 27, 20240.720.740.640.710.71-10.68%433,970
Nov 26, 20240.730.850.700.800.806.00%2,370,100
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%77,900
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%363,000
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%236,900
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%313,500
Nov 4, 20240.970.980.900.900.90-3.19%84,200
Nov 1, 20240.900.980.880.930.93-0.11%123,100
Oct 31, 20240.991.050.900.930.93-16.96%966,305
Oct 30, 20241.131.191.021.121.12-5.88%317,800
Oct 29, 20241.471.481.151.191.19-21.19%549,900
Oct 28, 20241.621.771.501.511.51-14.20%291,600
Oct 25, 20241.562.501.551.761.7617.33%2,643,146
Oct 24, 20241.731.821.481.501.50-40.71%728,300
Oct 23, 20241.413.031.302.532.53112.61%6,954,900
Oct 22, 20241.391.421.161.191.19-11.85%89,260
Oct 21, 20241.451.521.351.351.35-6.90%46,370
Oct 18, 20241.311.491.311.451.452.84%21,020
Oct 17, 20241.421.451.381.411.41-0.70%31,803
Oct 16, 20241.431.441.381.421.42-1.39%5,674
Oct 15, 20241.441.501.421.441.44-2.70%11,269
Oct 14, 20241.481.491.411.481.48-0.67%10,380
Oct 11, 20241.481.501.361.491.49-0.67%22,250
Oct 10, 20241.501.591.491.501.50-0.66%14,621
Oct 9, 20241.601.621.431.511.51-5.63%19,789
Oct 8, 20241.671.671.541.601.60-4.19%9,268
Oct 7, 20241.651.701.531.671.671.21%33,344
Oct 4, 20241.641.671.551.651.65-1.20%18,477
Oct 3, 20241.711.711.601.671.67-7,672
Oct 2, 20241.671.741.581.671.675.70%24,670
Oct 1, 20241.541.641.541.581.582.60%13,140
Sep 30, 20241.621.671.521.541.54-4.94%17,647
Sep 27, 20241.651.651.561.621.62-0.61%13,872
Sep 26, 20241.601.821.551.631.633.16%64,770
Sep 25, 20241.581.601.501.581.581.94%26,420
Sep 24, 20241.541.601.531.551.55-15,822
Sep 23, 20241.691.701.551.551.55-7.19%13,060
Sep 20, 20241.501.751.471.671.6712.84%63,681
Sep 19, 20241.501.501.451.481.480.68%11,960
Sep 18, 20241.501.501.441.471.47-7,500
Sep 17, 20241.521.531.431.471.47-3.92%3,942
Sep 16, 20241.481.551.411.531.533.38%11,360
Sep 13, 20241.411.501.401.481.482.07%17,122
Sep 12, 20241.411.461.411.451.45-9,245
Sep 11, 20241.421.481.351.451.452.84%24,924
Sep 10, 20241.401.501.401.411.412.17%23,830
Sep 9, 20241.441.441.361.381.38-13,044
Sep 6, 20241.551.601.381.381.38-13.75%72,393
Sep 5, 20241.461.661.381.601.609.59%69,952
Sep 4, 20241.441.481.381.461.461.39%19,602
Sep 3, 20241.481.481.351.441.44-3.36%17,401
Aug 30, 20241.401.491.381.491.497.97%30,282
Aug 29, 20241.351.431.321.381.382.99%26,654
Aug 28, 20241.491.541.301.341.34-10.67%81,310
Aug 27, 20241.601.601.431.501.50-4.46%74,624
Aug 26, 20241.601.661.451.571.57-1.88%69,010
Aug 23, 20241.641.851.531.601.603.90%281,730
Aug 22, 20241.531.651.531.541.54-2.53%61,351
Aug 21, 20241.601.671.471.581.58-0.63%82,420
Aug 20, 20241.421.721.421.591.5913.57%357,870
Aug 19, 20241.401.511.331.401.401.45%84,880
Aug 16, 20241.341.421.301.381.382.99%67,740
Aug 15, 20241.381.401.251.341.34-2.19%179,770
Aug 14, 20241.491.601.361.371.37-4.20%806,934
Aug 13, 20241.411.621.331.431.43-3.38%222,700
Aug 12, 20241.701.751.311.481.48-39.59%481,230
Aug 9, 20242.412.512.382.452.450.82%7,154
Aug 8, 20242.422.432.302.432.433.85%12,004
Aug 7, 20242.402.502.192.342.34-5.26%16,610
Aug 6, 20242.542.542.302.472.47-0.80%28,473
Aug 5, 20242.662.662.112.492.49-17.00%70,210
Aug 2, 20243.263.402.933.003.00-8.54%11,479
Aug 1, 20242.863.302.863.283.2816.31%37,950