KWESST Micro Systems Inc. (KWE)
NASDAQ: KWE · Real-Time Price · USD
0.2890
-0.0069 (-2.33%)
At close: Mar 28, 2025, 4:00 PM
0.2964
+0.0074 (2.55%)
After-hours: Mar 28, 2025, 7:58 PM EDT
KWESST Micro Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | -2.33% | 202,741 |
| Mar 27, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -5.52% | 214,942 |
| Mar 26, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.42% | 136,674 |
| Mar 25, 2025 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | -1.03% | 148,345 |
| Mar 24, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 3.48% | 267,988 |
| Mar 21, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -0.61% | 181,691 |
| Mar 20, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -0.73% | 144,551 |
| Mar 19, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -0.19% | 225,980 |
| Mar 18, 2025 | 0.35 | 0.36 | 0.29 | 0.32 | 0.32 | -12.01% | 883,595 |
| Mar 17, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -0.86% | 252,653 |
| Mar 14, 2025 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -0.39% | 327,790 |
| Mar 13, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -6.09% | 184,535 |
| Mar 12, 2025 | 0.40 | 0.40 | 0.37 | 0.39 | 0.39 | -1.18% | 279,705 |
| Mar 11, 2025 | 0.44 | 0.44 | 0.39 | 0.39 | 0.39 | -8.31% | 223,790 |
| Mar 10, 2025 | 0.42 | 0.45 | 0.42 | 0.43 | 0.43 | -5.33% | 385,893 |
| Mar 7, 2025 | 0.43 | 0.45 | 0.41 | 0.45 | 0.45 | 11.86% | 438,946 |
| Mar 6, 2025 | 0.38 | 0.42 | 0.35 | 0.40 | 0.40 | 6.15% | 1,125,874 |
| Mar 5, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -4.92% | 558,615 |
| Mar 4, 2025 | 0.41 | 0.42 | 0.33 | 0.40 | 0.40 | -5.10% | 849,854 |
| Mar 3, 2025 | 0.43 | 0.45 | 0.42 | 0.42 | 0.42 | -2.35% | 459,543 |
| Feb 28, 2025 | 0.46 | 0.46 | 0.42 | 0.43 | 0.43 | -5.56% | 486,056 |
| Feb 27, 2025 | 0.48 | 0.49 | 0.46 | 0.46 | 0.46 | -3.11% | 468,859 |
| Feb 26, 2025 | 0.43 | 0.48 | 0.43 | 0.47 | 0.47 | 6.82% | 683,478 |
| Feb 25, 2025 | 0.52 | 0.52 | 0.43 | 0.44 | 0.44 | -17.14% | 997,355 |
| Feb 24, 2025 | 0.54 | 0.55 | 0.49 | 0.53 | 0.53 | -7.14% | 1,025,119 |
| Feb 21, 2025 | 0.59 | 0.63 | 0.55 | 0.57 | 0.57 | -3.66% | 1,578,718 |
| Feb 20, 2025 | 0.60 | 0.78 | 0.55 | 0.59 | 0.59 | -7.27% | 7,201,035 |
| Feb 19, 2025 | 0.62 | 0.67 | 0.53 | 0.64 | 0.64 | -19.42% | 8,804,270 |
| Feb 18, 2025 | 0.78 | 1.26 | 0.71 | 0.79 | 0.79 | 70.06% | 287,629,480 |
| Feb 14, 2025 | 0.49 | 0.49 | 0.43 | 0.47 | 0.47 | 10.09% | 820,709 |
| Feb 13, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | -1.62% | 196,809 |
| Feb 12, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | -4.09% | 213,165 |
| Feb 11, 2025 | 0.45 | 0.50 | 0.43 | 0.45 | 0.45 | 6.79% | 886,633 |
| Feb 10, 2025 | 0.45 | 0.45 | 0.41 | 0.42 | 0.42 | -4.97% | 289,759 |
| Feb 7, 2025 | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -6.54% | 236,562 |
| Feb 6, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -3.83% | 244,106 |
| Feb 5, 2025 | 0.50 | 0.50 | 0.46 | 0.49 | 0.49 | -2.20% | 539,199 |
| Feb 4, 2025 | 0.44 | 0.54 | 0.43 | 0.50 | 0.50 | 11.14% | 2,075,049 |
| Feb 3, 2025 | 0.48 | 0.48 | 0.43 | 0.45 | 0.45 | -8.38% | 418,659 |
| Jan 31, 2025 | 0.51 | 0.51 | 0.48 | 0.50 | 0.50 | 1.23% | 537,662 |
| Jan 30, 2025 | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -5.42% | 300,349 |
| Jan 29, 2025 | 0.56 | 0.56 | 0.49 | 0.52 | 0.52 | -5.61% | 789,655 |
| Jan 28, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -0.71% | 190,049 |
| Jan 27, 2025 | 0.56 | 0.57 | 0.54 | 0.55 | 0.55 | -4.09% | 321,718 |
| Jan 24, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -5.00% | 366,312 |
| Jan 23, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | -1.11% | 145,548 |
| Jan 22, 2025 | 0.57 | 0.63 | 0.57 | 0.61 | 0.61 | 4.29% | 679,000 |
| Jan 21, 2025 | 0.63 | 0.63 | 0.54 | 0.59 | 0.59 | -5.38% | 703,260 |
| Jan 17, 2025 | 0.61 | 0.65 | 0.59 | 0.62 | 0.62 | 1.37% | 356,019 |
| Jan 16, 2025 | 0.64 | 0.64 | 0.59 | 0.61 | 0.61 | -2.13% | 367,834 |