KWESST Micro Systems Inc. (KWE)
NASDAQ: KWE · Real-Time Price · USD
10.85
-0.15 (-1.36%)
At close: Jun 27, 2025, 4:00 PM
11.50
+0.65 (5.99%)
After-hours: Jun 27, 2025, 7:59 PM EDT
KWESST Micro Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.52 | 11.70 | 9.73 | 10.85 | - | -1.36% | 379,866 |
| Jun 26, 2025 | 8.58 | 14.28 | 8.40 | 11.00 | 11.00 | 51.93% | 15,069,740 |
| Jun 25, 2025 | 8.72 | 8.80 | 7.16 | 7.24 | 7.24 | -17.07% | 132,339 |
| Jun 24, 2025 | 8.09 | 8.80 | 7.63 | 8.73 | 8.73 | -6.13% | 293,003 |
| Jun 23, 2025 | 12.10 | 12.10 | 9.26 | 9.30 | 9.30 | -24.08% | 364,927 |
| Jun 20, 2025 | 13.45 | 13.48 | 10.60 | 12.25 | 12.25 | 9.28% | 4,123,328 |
| Jun 18, 2025 | 9.69 | 15.37 | 9.21 | 11.21 | 11.21 | 94.62% | 37,076,489 |
| Jun 17, 2025 | 6.16 | 6.36 | 5.70 | 5.76 | 5.76 | -4.32% | 81,676 |
| Jun 16, 2025 | 6.90 | 7.29 | 5.80 | 6.02 | 6.02 | -10.81% | 183,273 |
| Jun 13, 2025 | 6.22 | 7.55 | 6.05 | 6.75 | 6.75 | 5.30% | 380,602 |
| Jun 12, 2025 | 6.29 | 6.80 | 6.23 | 6.41 | 6.41 | -2.06% | 100,343 |
| Jun 11, 2025 | 5.88 | 6.77 | 5.88 | 6.55 | 6.55 | 9.08% | 104,944 |
| Jun 10, 2025 | 5.98 | 6.15 | 5.81 | 6.00 | 6.00 | -1.64% | 69,894 |
| Jun 9, 2025 | 6.00 | 6.39 | 5.85 | 6.10 | 6.10 | 5.17% | 126,322 |
| Jun 6, 2025 | 5.66 | 6.07 | 5.50 | 5.80 | 5.80 | 1.05% | 192,188 |
| Jun 5, 2025 | 5.67 | 5.82 | 5.37 | 5.74 | 5.74 | 3.42% | 196,782 |
| Jun 4, 2025 | 5.34 | 5.90 | 5.25 | 5.55 | 5.55 | 6.73% | 139,217 |
| Jun 3, 2025 | 5.24 | 5.40 | 5.15 | 5.20 | 5.20 | 0.78% | 62,200 |
| Jun 2, 2025 | 5.00 | 5.30 | 5.00 | 5.16 | 5.16 | 2.18% | 31,636 |
| May 30, 2025 | 5.01 | 5.16 | 4.89 | 5.05 | 5.05 | -0.20% | 21,676 |
| May 29, 2025 | 5.01 | 5.14 | 5.01 | 5.06 | 5.06 | -0.20% | 14,388 |
| May 28, 2025 | 5.29 | 5.40 | 5.00 | 5.07 | 5.07 | -4.70% | 38,103 |
| May 27, 2025 | 5.07 | 5.49 | 5.07 | 5.32 | 5.32 | 3.80% | 49,550 |
| May 23, 2025 | 5.12 | 5.27 | 5.05 | 5.13 | 5.13 | -2.94% | 24,278 |
| May 22, 2025 | 5.20 | 5.43 | 5.18 | 5.28 | 5.28 | -0.56% | 16,198 |
| May 21, 2025 | 5.41 | 5.54 | 5.16 | 5.31 | 5.31 | -2.03% | 22,059 |
| May 20, 2025 | 5.59 | 5.69 | 5.18 | 5.42 | 5.42 | -7.03% | 53,710 |
| May 19, 2025 | 5.02 | 6.28 | 5.02 | 5.83 | 5.83 | 13.87% | 552,876 |
| May 16, 2025 | 4.96 | 5.62 | 4.96 | 5.12 | 5.12 | 2.40% | 98,966 |
| May 15, 2025 | 5.00 | 5.16 | 4.99 | 5.00 | 5.00 | -2.15% | 28,402 |
| May 14, 2025 | 5.39 | 5.39 | 5.10 | 5.11 | 5.11 | -3.58% | 28,569 |
| May 13, 2025 | 5.60 | 5.64 | 5.30 | 5.30 | 5.30 | -5.36% | 55,205 |
| May 12, 2025 | 5.79 | 5.82 | 5.54 | 5.60 | 5.60 | -3.45% | 82,379 |
| May 9, 2025 | 5.50 | 5.82 | 5.36 | 5.80 | 5.80 | 4.13% | 87,170 |
| May 8, 2025 | 5.39 | 5.60 | 5.15 | 5.57 | 5.57 | 2.20% | 142,034 |
| May 7, 2025 | 5.53 | 5.83 | 5.18 | 5.45 | 5.45 | 3.02% | 231,299 |
| May 6, 2025 | 4.94 | 7.10 | 4.56 | 5.29 | 5.29 | -16.95% | 1,324,315 |
| May 5, 2025 | 6.47 | 6.79 | 5.66 | 6.37 | 6.37 | 9.83% | 5,557,432 |
| May 2, 2025 | 4.90 | 5.90 | 4.55 | 5.80 | 5.80 | 16.23% | 934,593 |
| May 1, 2025 | 4.58 | 5.33 | 4.32 | 4.99 | 4.99 | 12.90% | 354,107 |
| Apr 30, 2025 | 4.40 | 4.54 | 4.05 | 4.42 | 4.42 | 3.51% | 125,177 |
| Apr 29, 2025 | 4.36 | 4.60 | 4.27 | 4.27 | 4.27 | -3.39% | 98,705 |
| Apr 28, 2025 | 4.99 | 5.20 | 4.31 | 4.42 | 4.42 | -14.01% | 163,844 |
| Apr 25, 2025 | 5.70 | 6.00 | 4.35 | 5.14 | 5.14 | -14.33% | 335,622 |
| Apr 24, 2025 | 4.11 | 7.20 | 4.11 | 6.00 | 6.00 | 31.61% | 1,436,996 |
| Apr 23, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Apr 22, 2025 | 4.03 | 5.08 | 3.86 | 4.56 | 4.56 | 10.71% | 137,035 |
| Apr 21, 2025 | 4.36 | 4.51 | 4.10 | 4.12 | 4.12 | -12.06% | 26,480 |
| Apr 17, 2025 | 4.52 | 4.77 | 4.51 | 4.68 | 4.68 | 1.83% | 3,069 |
| Apr 16, 2025 | 4.75 | 4.83 | 4.55 | 4.60 | 4.60 | -4.74% | 6,238 |