KWESST Micro Systems Inc. Common Stock (KWE) Historical Stock Data
0.79 ↑0.05 (6.81%)
As of May 6, 2024, 3:13pm EST.
Historical Data
In the past 30 trading days, KWE is down -2.49% a day on average. There have been 8 days where KWESST Micro Systems Inc. Common Stock closed green and 22 days where KWE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-06 | 0.76 | 0.79 | ↑$0.03 (4.00%) | 0.75 | 0.94 | 129.24K |
2024-05-03 | 0.75 | 0.74 | ↓$0.01 (-1.29%) | 0.72 | 0.76 | 96.15K |
2024-05-02 | 0.76 | 0.72 | ↓$0.04 (-4.65%) | 0.72 | 0.76 | 59.79K |
2024-05-01 | 0.75 | 0.75 | ↓$0.00 (-0.08%) | 0.71 | 0.75 | 95.61K |
2024-04-30 | 0.73 | 0.72 | ↓$0.01 (-1.51%) | 0.71 | 0.74 | 311.51K |
2024-04-29 | 0.70 | 0.72 | ↑$0.01 (2.12%) | 0.69 | 0.74 | 112.61K |
2024-04-26 | 0.71 | 0.70 | ↓$0.01 (-2.08%) | 0.70 | 0.74 | 79.12K |
2024-04-25 | 0.72 | 0.71 | ↓$0.01 (-1.44%) | 0.70 | 0.75 | 44.35K |
2024-04-24 | 0.75 | 0.73 | ↓$0.02 (-2.00%) | 0.72 | 0.75 | 62.51K |
2024-04-23 | 0.77 | 0.72 | ↓$0.05 (-6.35%) | 0.72 | 0.77 | 27.49K |
2024-04-22 | 0.72 | 0.74 | ↑$0.02 (2.78%) | 0.72 | 0.80 | 69.20K |
2024-04-19 | 0.72 | 0.73 | ↑$0.01 (1.37%) | 0.70 | 0.75 | 179.56K |
2024-04-18 | 0.72 | 0.70 | ↓$0.02 (-2.78%) | 0.70 | 0.78 | 49.13K |
2024-04-17 | 0.74 | 0.70 | ↓$0.04 (-5.44%) | 0.69 | 0.74 | 88.48K |
2024-04-16 | 0.71 | 0.72 | ↑$0.01 (1.84%) | 0.70 | 0.76 | 53.40K |
2024-04-15 | 0.72 | 0.68 | ↓$0.04 (-5.29%) | 0.67 | 0.75 | 56.98K |
2024-04-12 | 0.66 | 0.69 | ↑$0.04 (5.84%) | 0.63 | 0.73 | 83.99K |
2024-04-11 | 0.75 | 0.71 | ↓$0.04 (-5.30%) | 0.70 | 0.75 | 78.73K |
2024-04-10 | 0.74 | 0.72 | ↓$0.02 (-2.70%) | 0.68 | 0.76 | 102.80K |
2024-04-09 | 0.78 | 0.75 | ↓$0.04 (-4.49%) | 0.70 | 0.79 | 153.70K |
2024-04-08 | 0.83 | 0.77 | ↓$0.06 (-7.37%) | 0.75 | 0.83 | 189.88K |
2024-04-05 | 0.80 | 0.81 | ↑$0.01 (1.26%) | 0.74 | 0.85 | 324.42K |
2024-04-04 | 0.90 | 0.80 | ↓$0.10 (-11.10%) | 0.75 | 0.95 | 854.34K |
2024-04-03 | 1.11 | 1.13 | ↑$0.01 (1.35%) | 1.01 | 1.15 | 151.64K |
2024-04-02 | 1.20 | 1.08 | ↓$0.13 (-10.42%) | 1.05 | 1.20 | 141.31K |
2024-04-01 | 1.21 | 1.12 | ↓$0.09 (-7.44%) | 1.12 | 1.25 | 52.05K |
2024-03-28 | 1.30 | 1.25 | ↓$0.05 (-3.85%) | 1.13 | 1.34 | 88.61K |
2024-03-27 | 1.36 | 1.26 | ↓$0.10 (-7.35%) | 1.25 | 1.36 | 37.94K |
2024-03-26 | 1.35 | 1.33 | ↓$0.03 (-1.85%) | 1.28 | 1.35 | 24.74K |
2024-03-25 | 1.35 | 1.34 | ↓$0.00 (-0.37%) | 1.25 | 1.35 | 57.83K |
Create an account or log in to view more rows.
$KWE Lol she wants higher
$KWE Bearish..
$KWE in it to win it
$KWE bear trap?
$KWE the FOMO will be epic
$KWE how low can she go
$KWE market starting to dump
$KWE Not another do nothing day
$KWE red day ahead
$KWE Take it Bears !