KWESST Micro Systems Inc. (KWE)
NASDAQ: KWE · Real-Time Price · USD
0.690
-0.010 (-1.43%)
At close: Dec 6, 2024, 4:00 PM
0.704
+0.014 (2.03%)
After-hours: Dec 6, 2024, 6:46 PM EST

KWESST Micro Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20241.601.821.551.631.633.49%64,769
Sep 25, 20241.581.601.501.581.581.94%26,417
Sep 24, 20241.541.601.531.551.55-0.32%15,822
Sep 23, 20241.691.701.551.551.55-6.96%13,057
Sep 20, 20241.501.751.471.671.6712.95%63,681
Sep 19, 20241.501.501.451.481.480.55%11,957
Sep 18, 20241.501.501.441.471.47-0.47%7,497
Sep 17, 20241.521.531.431.471.47-3.72%3,942
Sep 16, 20241.481.551.411.531.533.45%11,356
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, 20241.401.501.401.411.411.95%23,827
Sep 9, 20241.441.441.361.381.380.22%13,044
Sep 6, 20241.551.601.381.381.38-13.75%72,393
Sep 5, 20241.461.661.381.601.609.36%69,952
Sep 4, 20241.441.481.381.461.461.60%19,589
Sep 3, 20241.481.481.351.441.44-3.23%17,401
Aug 30, 20241.401.491.381.491.497.59%30,282
Aug 29, 20241.351.431.321.381.382.90%26,654
Aug 28, 20241.491.541.301.341.34-10.46%81,310
Aug 27, 20241.601.601.431.501.50-4.27%74,624
Aug 26, 20241.601.661.451.571.57-2.00%69,010
Aug 23, 20241.641.851.531.601.604.23%281,729
Aug 22, 20241.531.651.531.541.54-2.54%61,351
Aug 21, 20241.601.671.471.581.58-0.63%82,415
Aug 20, 20241.421.721.421.591.5913.30%357,869
Aug 19, 20241.401.511.331.401.401.38%84,875
Aug 16, 20241.341.421.301.381.382.91%67,738
Aug 15, 20241.381.401.261.341.34-2.12%179,766
Aug 14, 20241.491.601.361.371.37-4.40%806,934
Aug 13, 20241.411.621.331.431.43-2.91%222,697
Aug 12, 20241.701.751.311.481.48-39.73%481,227
Aug 9, 20242.412.512.382.452.450.66%7,154
Aug 8, 20242.422.432.302.432.433.97%12,004
Aug 7, 20242.402.502.192.342.34-5.42%16,605
Aug 6, 20242.542.542.302.472.47-0.64%28,473
Aug 5, 20242.662.662.112.492.49-17.00%70,209
Aug 2, 20243.263.402.933.003.00-8.40%11,479
Aug 1, 20242.863.302.863.283.2816.13%37,950
Jul 31, 20242.852.902.802.822.82-1.40%23,320
Jul 30, 20242.903.002.802.862.86-26,513
Jul 29, 20243.333.332.712.862.86-12.54%86,601
Jul 26, 20243.493.573.203.273.27-6.57%54,044
Jul 25, 20243.453.703.183.503.503.58%20,895
Jul 24, 20243.673.943.213.383.38-6.14%29,784
Jul 23, 20243.983.983.403.603.60-7.76%28,416
Jul 22, 20243.904.103.903.903.900.59%20,540
Jul 19, 20243.903.923.673.883.88-1.40%16,017
Jul 18, 20244.104.193.673.943.94-8.06%87,879