KWESST Micro Systems Inc. Common Stock (KWE) Historical Stock Data
10.85 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KWE is up 1.81% a day on average. There have been 19 days where KWESST Micro Systems Inc. Common Stock closed green and 11 days where KWE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | 10.52 | 10.85 | ↑$0.33 (3.14%) | 9.73 | 11.70 | 394.14K |
| 2025-06-23 | 12.10 | 9.30 | ↓$2.80 (-23.14%) | 9.26 | 12.10 | 357.18K |
| 2025-06-20 | 13.45 | 12.25 | ↓$1.20 (-8.92%) | 10.60 | 13.48 | 4.12M |
| 2025-06-13 | 6.22 | 6.75 | ↑$0.53 (8.52%) | 6.05 | 7.55 | 373.89K |
| 2025-06-06 | 5.66 | 5.80 | ↑$0.14 (2.47%) | 5.50 | 6.07 | 189.50K |
| 2025-06-04 | 5.34 | 5.55 | ↑$0.21 (3.93%) | 5.25 | 5.90 | 138.94K |
| 2025-05-30 | 5.01 | 5.05 | ↑$0.04 (0.80%) | 4.89 | 5.16 | 19.75K |
| 2025-05-23 | 5.12 | 5.13 | ↑$0.00 (0.10%) | 5.05 | 5.27 | 24.28K |
| 2025-05-16 | 4.96 | 5.12 | ↑$0.16 (3.23%) | 4.96 | 5.62 | 47.89K |
| 2025-05-09 | 5.50 | 5.80 | ↑$0.30 (5.45%) | 5.36 | 5.82 | 85.18K |
| 2025-05-05 | 6.47 | 6.37 | ↓$0.10 (-1.55%) | 5.66 | 6.79 | 5.55M |
| 2025-05-02 | 4.90 | 5.80 | ↑$0.90 (18.37%) | 4.55 | 5.90 | 875.72K |
| 2025-05-01 | 4.58 | 4.99 | ↑$0.41 (8.95%) | 4.32 | 5.33 | 352.45K |
| 2025-04-30 | 4.40 | 4.42 | ↑$0.02 (0.45%) | 4.05 | 4.54 | 124.68K |
| 2025-04-29 | 4.36 | 4.27 | ↓$0.09 (-2.06%) | 4.27 | 4.60 | 97.16K |
| 2025-04-28 | 4.99 | 4.42 | ↓$0.57 (-11.42%) | 4.31 | 5.20 | 163.53K |
| 2025-04-25 | 5.70 | 5.14 | ↓$0.56 (-9.82%) | 4.35 | 6.00 | 334.14K |
| 2025-04-24 | 4.11 | 6.00 | ↑$1.89 (45.99%) | 4.11 | 7.20 | 1.47M |
| 2025-04-22 | 0.19 | 0.22 | ↑$0.03 (13.01%) | 0.18 | 0.24 | 2.87M |
| 2025-04-21 | 0.21 | 0.20 | ↓$0.01 (-5.45%) | 0.20 | 0.21 | 555.19K |
| 2025-04-17 | 0.22 | 0.22 | ↑$0.01 (3.72%) | 0.21 | 0.23 | 64.46K |
| 2025-04-16 | 0.23 | 0.22 | ↓$0.01 (-3.23%) | 0.22 | 0.23 | 127.86K |
| 2025-04-15 | 0.23 | 0.23 | ↑$0.00 (2.18%) | 0.22 | 0.23 | 82.49K |
| 2025-04-14 | 0.23 | 0.24 | ↑$0.01 (2.65%) | 0.23 | 0.24 | 161.06K |
| 2025-04-11 | 0.21 | 0.23 | ↑$0.01 (6.46%) | 0.21 | 0.23 | 165.46K |
| 2025-04-10 | 0.21 | 0.22 | ↑$0.00 (1.69%) | 0.21 | 0.22 | 122.07K |
| 2025-04-09 | 0.22 | 0.22 | ↓$0.00 (-0.09%) | 0.20 | 0.22 | 409.76K |
| 2025-04-08 | 0.21 | 0.21 | ↑$0.00 (0.19%) | 0.21 | 0.22 | 291.47K |
| 2025-04-07 | 0.22 | 0.21 | ↓$0.01 (-5.86%) | 0.20 | 0.22 | 345.88K |
| 2025-04-04 | 0.23 | 0.22 | ↓$0.01 (-5.38%) | 0.20 | 0.23 | 235.09K |
Create an account or log in to view more rows.
$KWE Shorts are calling in all the favors
$KWE BUY BUY BUY BUY
$KWE get ready bears and bulls
$KWE bear trap
$KWE let’s go down baby 😉
$KWE has just been halted from trading due to volatility.
$KWE has just been halted from trading due to volatility.
$KWE has just been halted from trading due to volatility.
$KWE has just been halted from trading due to volatility.
$KWE has just been halted from trading due to volatility.