KWESST Micro Systems Inc. (KWE)
NASDAQ: KWE · Real-Time Price · USD
5.60
-0.20 (-3.45%)
At close: May 12, 2025, 4:00 PM
5.44
-0.16 (-2.86%)
After-hours: May 12, 2025, 7:55 PM EDT
KWESST Micro Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 4.73 | 4.84 | 4.62 | 4.83 | 4.83 | -2.62% | 3,990 |
| Apr 14, 2025 | 4.83 | 5.04 | 4.74 | 4.96 | 4.96 | 4.60% | 7,669 |
| Apr 11, 2025 | 4.45 | 4.83 | 4.45 | 4.74 | 4.74 | 4.41% | 7,878 |
| Apr 10, 2025 | 4.47 | 4.62 | 4.43 | 4.54 | 4.54 | -1.28% | 5,812 |
| Apr 9, 2025 | 4.60 | 4.62 | 4.20 | 4.60 | 4.60 | 3.21% | 19,512 |
| Apr 8, 2025 | 4.45 | 4.62 | 4.42 | 4.46 | 4.46 | 2.46% | 14,127 |
| Apr 7, 2025 | 4.62 | 4.62 | 4.30 | 4.35 | 4.35 | -5.87% | 16,485 |
| Apr 4, 2025 | 4.88 | 4.88 | 4.24 | 4.62 | 4.62 | -6.93% | 11,195 |
| Apr 3, 2025 | 5.13 | 5.44 | 4.84 | 4.96 | 4.96 | -9.78% | 13,718 |
| Apr 2, 2025 | 5.46 | 5.65 | 5.27 | 5.50 | 5.50 | -0.83% | 9,277 |
| Apr 1, 2025 | 5.67 | 5.88 | 5.46 | 5.55 | 5.55 | -1.72% | 11,100 |
| Mar 31, 2025 | 5.89 | 6.07 | 5.46 | 5.65 | 5.65 | -6.99% | 17,946 |
| Mar 28, 2025 | 6.11 | 6.42 | 5.85 | 6.07 | 6.07 | -2.33% | 9,654 |
| Mar 27, 2025 | 6.30 | 6.52 | 6.09 | 6.21 | 6.21 | -5.52% | 10,235 |
| Mar 26, 2025 | 6.72 | 6.72 | 6.41 | 6.58 | 6.58 | -1.42% | 6,508 |
| Mar 25, 2025 | 6.83 | 6.89 | 6.39 | 6.67 | 6.67 | -1.02% | 7,064 |
| Mar 24, 2025 | 6.36 | 6.87 | 6.30 | 6.74 | 6.74 | 3.48% | 12,761 |
| Mar 21, 2025 | 6.42 | 6.71 | 6.42 | 6.51 | 6.51 | -0.61% | 8,651 |
| Mar 20, 2025 | 6.66 | 6.84 | 6.51 | 6.55 | 6.55 | -0.73% | 6,883 |
| Mar 19, 2025 | 6.52 | 6.77 | 6.51 | 6.60 | 6.60 | -0.20% | 10,760 |
| Mar 18, 2025 | 7.35 | 7.51 | 6.07 | 6.62 | 6.62 | -12.01% | 42,075 |
| Mar 17, 2025 | 7.75 | 7.77 | 7.35 | 7.52 | 7.52 | -0.86% | 12,031 |
| Mar 14, 2025 | 7.91 | 7.91 | 7.36 | 7.58 | 7.58 | -0.39% | 15,609 |
| Mar 13, 2025 | 7.94 | 7.98 | 7.60 | 7.61 | 7.61 | -6.08% | 8,787 |
| Mar 12, 2025 | 8.40 | 8.48 | 7.67 | 8.11 | 8.11 | -1.18% | 13,319 |
| Mar 11, 2025 | 9.18 | 9.20 | 8.19 | 8.20 | 8.20 | -8.31% | 10,656 |
| Mar 10, 2025 | 8.74 | 9.43 | 8.72 | 8.95 | 8.95 | -5.33% | 18,375 |
| Mar 7, 2025 | 8.95 | 9.54 | 8.61 | 9.45 | 9.45 | 11.86% | 20,902 |
| Mar 6, 2025 | 7.93 | 8.82 | 7.25 | 8.45 | 8.45 | 6.14% | 53,613 |
| Mar 5, 2025 | 8.35 | 8.36 | 7.77 | 7.96 | 7.96 | -4.92% | 26,600 |
| Mar 4, 2025 | 8.61 | 8.81 | 6.86 | 8.37 | 8.37 | -5.09% | 40,469 |
| Mar 3, 2025 | 8.93 | 9.41 | 8.82 | 8.82 | 8.82 | -2.35% | 21,882 |