Dark

KWE
KWESST Micro Systems Inc. Common Stock
stock NASDAQ

Inactive

Jun 27, 2025

10.85USD-1.364%(-0.15)394,139

Pre-market

0.00USD-100.000%(-11.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-27	10.5200	11.7000	9.7300	10.8500	-1.364%	394,139	0.000%
2025-06-26	8.5800	14.2798	8.4000	11.0000	+51.934%	15,069,740	-1.364%
2025-06-25	8.7200	8.8000	7.1600	7.2400	-17.068%	132,339	+49.862%
2025-06-24	8.0900	8.8000	7.6300	8.7300	-6.129%	293,003	+24.284%
2025-06-23	12.1000	12.1000	9.2600	9.3000	-24.082%	364,927	+16.667%
2025-06-20	13.4500	13.4800	10.6001	12.2500	+9.277%	4,123,328	-11.429%
2025-06-18	9.6900	15.3700	9.2100	11.2100	+94.618%	37,359,935	-3.211%
2025-06-17	6.1600	6.3600	5.7000	5.7600	-4.319%	81,676	+88.368%
2025-06-16	6.9000	7.2900	5.8000	6.0200	-10.815%	183,273	+80.233%
2025-06-13	6.2200	7.5500	6.0500	6.7500	+5.304%	380,602	+60.741%
2025-06-12	6.2900	6.7980	6.2300	6.4100	-2.063%	100,343	+69.267%
2025-06-11	5.8750	6.7674	5.8750	6.5450	+9.083%	104,944	+65.775%
2025-06-10	5.9800	6.1500	5.8100	6.0000	-1.639%	69,894	+80.833%
2025-06-09	6.0000	6.3854	5.8500	6.1000	+5.172%	126,322	+77.869%
2025-06-06	5.6600	6.0700	5.5000	5.8000	+1.045%	192,188	+87.069%
2025-06-05	5.6700	5.8200	5.3700	5.7400	+3.423%	196,782	+89.024%
2025-06-04	5.3400	5.9000	5.2501	5.5500	+6.731%	139,217	+95.495%
2025-06-03	5.2384	5.4000	5.1530	5.2000	+0.775%	62,200	+108.654%
2025-06-02	5.0000	5.2950	5.0000	5.1600	+2.178%	31,636	+110.271%
2025-05-30	5.0100	5.1600	4.8901	5.0500	-0.198%	21,676	+114.851%
2025-05-29	5.0100	5.1400	5.0069	5.0600	-0.197%	14,388	+114.427%
2025-05-28	5.2900	5.3999	5.0000	5.0700	-4.699%	38,103	+114.004%
2025-05-27	5.0700	5.4900	5.0700	5.3200	+3.805%	49,550	+103.947%
2025-05-23	5.1200	5.2703	5.0500	5.1250	-2.936%	24,278	+111.707%
2025-05-22	5.2000	5.4300	5.1800	5.2800	-0.565%	16,198	+105.492%
2025-05-21	5.4099	5.5400	5.1600	5.3100	-2.030%	22,059	+104.331%
2025-05-20	5.5900	5.6900	5.1815	5.4200	-7.033%	53,710	+100.185%
2025-05-19	5.0200	6.2800	5.0200	5.8300	+13.867%	552,876	+86.106%
2025-05-16	4.9600	5.6200	4.9600	5.1200	+2.400%	98,966	+111.914%
2025-05-15	5.0000	5.1550	4.9910	5.0000	-2.153%	28,402	+117.000%
2025-05-14	5.3900	5.3900	5.1000	5.1100	-3.585%	28,569	+112.329%
2025-05-13	5.6000	5.6400	5.3000	5.3000	-5.357%	55,205	+104.717%
2025-05-12	5.7900	5.8200	5.5400	5.6000	-3.448%	82,379	+93.750%
2025-05-09	5.5000	5.8200	5.3600	5.8000	+4.129%	87,170	+87.069%
2025-05-08	5.3900	5.6000	5.1500	5.5700	+2.202%	142,034	+94.794%
2025-05-07	5.5300	5.8300	5.1800	5.4500	+3.025%	231,299	+99.083%
2025-05-06	4.9400	7.1000	4.5601	5.2900	-16.954%	1,324,315	+105.104%
2025-05-05	6.4700	6.7900	5.6581	6.3700	+9.828%	5,557,432	+70.330%
2025-05-02	4.9000	5.9000	4.5500	5.8000	+16.232%	934,593	+87.069%
2025-05-01	4.5800	5.3300	4.3212	4.9900	+12.896%	354,107	+117.435%
2025-04-30	4.4000	4.5400	4.0500	4.4200	+3.513%	125,177	+145.475%
2025-04-29	4.3600	4.5999	4.2700	4.2700	-3.394%	98,705	+154.098%
2025-04-28	4.9900	5.2000	4.3101	4.4200	-14.008%	163,844	+145.475%
2025-04-25	5.7000	6.0000	4.3500	5.1400	-14.333%	335,622	+111.089%
2025-04-24	4.1100	7.2000	4.1100	6.0000	+31.605%	1,479,425	+80.833%
2025-04-22	4.0341	5.0778	3.8630	4.5591	+10.709%	137,036	+137.986%
2025-04-21	4.3554	4.5045	4.0950	4.1181	-12.063%	26,481	+163.471%
2025-04-17	4.5150	4.7670	4.5045	4.6830	+1.826%	3,069	+131.689%
2025-04-16	4.7523	4.8300	4.5507	4.5990	-4.741%	6,239	+135.921%
2025-04-15	4.7250	4.8405	4.6202	4.8279	-2.626%	3,990	+124.735%
2025-04-14	4.8300	5.0379	4.7397	4.9581	+4.608%	7,669	+118.834%
2025-04-11	4.4520	4.8300	4.4520	4.7397	+4.394%	7,879	+128.917%
2025-04-10	4.4646	4.6200	4.4310	4.5402	-1.279%	5,813	+138.976%
2025-04-09	4.6032	4.6200	4.2000	4.5990	+3.205%	19,513	+135.921%
2025-04-08	4.4478	4.6200	4.4205	4.4562	+2.463%	14,127	+143.481%
2025-04-07	4.6200	4.6200	4.2987	4.3491	-5.864%	16,485	+149.477%
2025-04-04	4.8825	4.8825	4.2378	4.6200	-6.937%	11,195	+134.848%
2025-04-03	5.1303	5.4428	4.8363	4.9644	-9.771%	13,718	+118.556%
2025-04-02	5.4621	5.6448	5.2647	5.5020	-0.833%	9,278	+97.201%
2025-04-01	5.6700	5.8800	5.4621	5.5482	-1.711%	11,101	+95.559%
2025-03-31	5.8863	6.0711	5.4600	5.6448	-6.990%	17,946	+92.212%
2025-03-28	6.1110	6.4155	5.8506	6.0690	-2.332%	9,654	+78.777%
2025-03-27	6.3000	6.5205	6.0921	6.2139	-5.524%	10,235	+74.609%
2025-03-26	6.7200	6.7200	6.4071	6.5772	-1.416%	6,508	+64.964%
2025-03-25	6.8250	6.8943	6.3903	6.6717	-1.028%	7,064	+62.627%
2025-03-24	6.3630	6.8712	6.3000	6.7410	+3.482%	12,761	+60.955%
2025-03-21	6.4176	6.7137	6.4176	6.5142	-0.609%	8,652	+66.559%
2025-03-20	6.6570	6.8376	6.5100	6.5541	-0.732%	6,883	+65.545%
2025-03-19	6.5163	6.7704	6.5100	6.6024	-0.190%	10,761	+64.334%
2025-03-18	7.3500	7.5138	6.0669	6.6150	-12.011%	42,076	+64.021%
2025-03-17	7.7490	7.7700	7.3500	7.5180	-0.858%	12,031	+44.320%
2025-03-14	7.9128	7.9128	7.3626	7.5831	-0.386%	15,609	+43.081%
2025-03-13	7.9380	7.9800	7.5978	7.6125	-6.088%	8,787	+42.529%
2025-03-12	8.4042	8.4840	7.6650	8.1060	-1.178%	13,319	+33.851%
2025-03-11	9.1770	9.2043	8.1900	8.2026	-8.267%	10,657	+32.275%
2025-03-10	8.7360	9.4269	8.7171	8.9418	-5.378%	19,017	+21.340%
2025-03-07	8.9460	9.5403	8.6100	9.4500	+11.857%	20,902	+14.815%
2025-03-06	7.9317	8.8200	7.2492	8.4483	+6.148%	53,613	+28.428%
2025-03-05	8.3538	8.3580	7.7700	7.9590	-4.917%	26,601	+36.324%
2025-03-04	8.6100	8.8116	6.8628	8.3706	-5.095%	40,469	+29.620%
2025-03-03	8.9334	9.4059	8.8200	8.8200	-2.348%	21,883	+23.016%
2025-02-28	9.6600	9.6621	8.9145	9.0321	-5.556%	23,146	+20.127%
2025-02-27	10.1157	10.2438	9.5634	9.5634	-3.106%	22,327	+13.453%
2025-02-26	8.9880	10.1787	8.9880	9.8700	+6.818%	32,547	+9.929%
2025-02-25	11.0019	11.0019	9.0132	9.2400	-17.137%	47,493	+17.424%
2025-02-24	11.3400	11.6256	10.3152	11.1510	-7.135%	48,815	-2.699%
2025-02-21	12.3942	13.1292	11.5962	12.0078	-3.656%	75,177	-9.642%
2025-02-20	12.6000	16.3800	11.5710	12.4635	-7.266%	342,906	-12.946%
2025-02-19	12.9990	14.0406	11.0355	13.4400	-19.416%	419,251	-19.271%
2025-02-18	16.4640	26.4600	14.8157	16.6782	+70.064%	13,696,642	-34.945%
2025-02-14	10.3383	10.3383	9.0300	9.8070	+10.090%	39,081	+10.635%
2025-02-13	8.7738	9.0300	8.6709	8.9082	-1.623%	9,372	+21.798%
2025-02-12	8.9250	9.1833	8.7171	9.0552	-4.093%	10,151	+19.821%
2025-02-11	9.3870	10.4412	9.0300	9.4416	+6.793%	42,221	+14.917%
2025-02-10	9.4500	9.4500	8.6100	8.8410	-4.966%	13,798	+22.724%
2025-02-07	10.1577	10.1577	9.2526	9.3030	-6.540%	11,265	+16.629%
2025-02-06	10.3404	10.3404	9.8700	9.9540	-3.834%	11,624	+9.001%
2025-02-05	10.4916	10.5588	9.7041	10.3509	-2.202%	25,676	+4.822%
2025-02-04	9.2379	11.2980	9.0300	10.5840	+11.136%	98,812	+2.513%
2025-02-03	10.0569	10.1199	9.0300	9.5235	-8.384%	19,936	+13.929%
2025-01-31	10.6680	10.7058	10.1640	10.3950	+1.227%	25,603	+4.377%
2025-01-30	10.7100	10.7415	10.0170	10.2690	-5.416%	14,302	+5.658%
2025-01-29	11.7264	11.7264	10.2900	10.8570	-5.605%	37,603	-0.064%
2025-01-28	11.7600	11.7600	11.3841	11.5017	-0.707%	9,050	-5.666%
2025-01-27	11.7285	11.9490	11.3400	11.5836	-4.086%	15,320	-6.333%
2025-01-24	12.5391	12.6042	12.0771	12.0771	-5.005%	17,443	-10.161%
2025-01-23	12.8100	12.9990	12.5916	12.7134	-1.111%	6,931	-14.657%
2025-01-22	11.9700	13.2090	11.9700	12.8562	+4.293%	32,333	-15.605%
2025-01-21	13.2300	13.2300	11.2980	12.3270	-5.384%	33,489	-11.982%
2025-01-17	12.8163	13.6500	12.4152	13.0284	+1.373%	16,953	-16.720%
2025-01-16	13.4400	13.4400	12.3900	12.8520	-2.127%	17,516	-15.577%
2025-01-15	13.2930	13.6206	12.8016	13.1313	-3.918%	18,051	-17.373%
2025-01-14	14.0574	14.0574	13.2321	13.6668	-1.394%	12,857	-20.611%
2025-01-13	13.3371	13.8621	12.6000	13.8600	-2.941%	30,180	-21.717%
2025-01-10	13.9545	14.7672	13.3518	14.2800	-0.147%	35,609	-24.020%
2025-01-08	14.0700	14.8155	13.0200	14.3010	-6.967%	66,247	-24.131%
2025-01-07	16.8000	16.8021	14.9100	15.3720	-10.437%	80,578	-29.417%
2025-01-06	20.3763	20.7900	16.1595	17.1633	-2.108%	673,131	-36.784%
2025-01-03	16.3800	18.1986	16.1700	17.5329	+9.841%	138,979	-38.116%
2025-01-02	14.1939	16.0356	13.1775	15.9621	+8.586%	141,023	-32.026%
2024-12-31	15.2985	15.6429	14.0700	14.7000	-2.221%	75,859	-26.190%
2024-12-30	13.8579	15.5673	12.6000	15.0339	+3.678%	118,669	-27.830%
2024-12-27	15.1179	15.1200	13.2300	14.5005	+5.259%	181,009	-25.175%
2024-12-26	13.7151	15.2880	12.3690	13.7760	+19.186%	601,422	-21.240%
2024-12-24	11.3610	12.1170	11.0271	11.5584	-0.757%	160,453	-6.129%
2024-12-23	13.0788	13.1733	10.7541	11.6466	-7.904%	49,735	-6.840%
2024-12-20	12.8226	13.7214	12.0687	12.6462	-4.413%	36,342	-14.203%
2024-12-19	13.4400	13.8600	11.3799	13.2300	-1.716%	91,938	-17.989%
2024-12-18	14.7840	15.4182	11.1300	13.4610	-23.690%	199,538	-19.397%
2024-12-17	24.9900	31.5000	14.9940	17.6400	+15.385%	3,852,605	-38.492%
2024-12-16	13.3035	15.4560	12.8079	15.2880	+14.826%	404,680	-29.029%
2024-12-13	13.2090	13.3560	12.8163	13.3140	+3.934%	1,334	-18.507%
2024-12-12	13.0326	13.4169	12.7533	12.8100	-3.159%	2,621	-15.301%
2024-12-11	13.3707	13.6311	12.6021	13.2279	+2.925%	3,640	-17.976%
2024-12-10	13.6500	13.7529	12.6420	12.8520	-8.616%	6,038	-15.577%
2024-12-09	13.9608	14.6769	13.6668	14.0637	-2.942%	6,188	-22.851%
2024-12-06	14.6580	14.9100	14.0700	14.4900	-1.429%	4,595	-25.121%
2024-12-05	14.6706	15.0056	13.9986	14.7000	-3.978%	4,746	-26.190%
2024-12-04	15.3363	15.9348	14.6664	15.3090	+4.083%	7,334	-29.127%
2024-12-03	16.3821	17.4216	14.4900	14.7084	-12.994%	14,535	-26.233%
2024-12-02	17.4300	19.1646	15.8804	16.9050	+2.222%	38,210	-35.818%
2024-11-29	14.4900	17.4200	13.6626	16.5375	+10.900%	26,950	-34.392%
2024-11-27	15.1200	15.5820	13.4400	14.9121	-10.679%	20,665	-27.240%
2024-11-26	15.3300	17.9172	14.7000	16.6950	+6.000%	112,861	-35.010%
2024-11-25	16.5900	17.2200	14.7105	15.7500	-11.253%	11,433	-31.111%
2024-11-22	17.0079	20.2986	16.5900	17.7471	+9.725%	58,663	-38.863%
2024-11-21	13.7613	16.7580	13.7550	16.1742	+17.588%	9,248	-32.918%
2024-11-20	13.2300	14.6979	13.2300	13.7550	+3.361%	5,898	-21.120%
2024-11-19	12.2850	13.4400	11.8860	13.3077	+7.407%	3,709	-18.468%
2024-11-18	13.2300	13.6500	11.1510	12.3900	-5.751%	12,239	-12.429%
2024-11-15	14.9058	14.9058	12.6000	13.1460	-6.790%	6,530	-17.465%
2024-11-14	15.7500	15.7500	13.6563	14.1036	-9.852%	8,912	-23.069%
2024-11-13	15.5400	17.1150	15.3321	15.6450	-0.401%	17,285	-30.649%
2024-11-12	15.3510	15.9390	15.3300	15.7080	+2.368%	1,493	-30.927%
2024-11-11	15.5400	16.2635	15.3447	15.3447	+0.096%	7,564	-29.292%
2024-11-08	15.9600	15.9600	14.8050	15.3300	-4.036%	11,279	-29.224%
2024-11-07	15.3300	16.5921	15.0360	15.9747	+3.090%	12,940	-32.080%
2024-11-06	16.5480	16.5480	14.7000	15.4959	-3.530%	7,834	-29.981%
2024-11-05	19.0974	19.0974	14.9100	16.0629	-14.954%	14,928	-32.453%
2024-11-04	20.3700	20.5800	18.7950	18.8874	-3.181%	4,008	-42.554%
2024-11-01	18.9000	20.5800	18.5031	19.5079	-0.113%	5,860	-44.382%
2024-10-31	20.7900	22.0479	18.9168	19.5300	-16.964%	46,015	-44.444%
2024-10-30	23.7300	24.9417	21.4221	23.5200	-5.882%	15,131	-53.869%
2024-10-29	30.8700	31.0800	24.1521	24.9900	-21.192%	26,184	-56.583%
2024-10-28	34.0200	37.1700	31.5000	31.7100	-14.205%	13,885	-65.784%
2024-10-25	32.7600	52.5000	32.5500	36.9600	+17.333%	125,864	-70.644%
2024-10-24	36.3300	38.2200	31.0800	31.5000	-40.711%	34,680	-65.556%
2024-10-23	29.6100	63.6300	27.3000	53.1300	+112.248%	331,184	-79.578%
2024-10-22	29.1480	29.7360	24.2550	25.0320	-11.704%	4,250	-56.655%
2024-10-21	30.4500	31.9200	28.3500	28.3500	-6.897%	2,208	-61.728%
2024-10-18	27.4890	31.1850	27.4050	30.4500	+3.129%	1,001	-64.368%
2024-10-17	29.8620	30.4290	28.8750	29.5260	-1.158%	1,514	-63.253%
2024-10-16	29.9670	30.2190	28.9380	29.8720	-1.217%	270	-63.678%
2024-10-15	30.2400	31.3950	29.8200	30.2400	-2.703%	537	-64.120%
2024-10-14	31.0170	31.3110	29.6730	31.0800	-0.404%	494	-65.090%
2024-10-11	31.0800	31.4160	28.4970	31.2060	-0.668%	1,059	-65.231%
2024-10-10	31.5000	33.3900	31.3320	31.4160	-1.124%	696	-65.463%
2024-10-09	33.6000	33.9150	30.0300	31.7730	-5.438%	942	-65.852%
2024-10-08	35.0280	35.0280	32.4030	33.6000	-4.077%	441	-67.708%
2024-10-07	34.7340	35.7000	32.1300	35.0280	+0.846%	1,588	-69.025%
2024-10-04	34.4400	35.0490	32.5500	34.7340	-0.899%	880	-68.763%
2024-10-03	35.9100	35.9100	33.6000	35.0490	-0.060%	365	-69.043%
2024-10-02	35.1330	36.4350	33.2010	35.0700	+5.563%	1,175	-69.062%
2024-10-01	32.3820	34.4400	32.3820	33.2220	+2.727%	626	-67.341%
2024-09-30	34.0830	35.0910	31.9620	32.3400	-5.114%	840	-66.450%
2024-09-27	34.7340	34.7340	32.6550	34.0830	-0.429%	661	-68.166%
2024-09-26	33.6000	38.1990	32.5500	34.2300	+3.492%	3,084	-68.303%
2024-09-25	33.1380	33.6000	31.5000	33.0750	+1.942%	1,258	-67.196%
2024-09-24	32.3400	33.6000	32.1300	32.4450	-0.323%	753	-66.559%
2024-09-23	35.4480	35.6790	32.5500	32.5500	-6.963%	622	-66.667%
2024-09-20	31.5000	36.7290	30.8700	34.9860	+12.949%	3,032	-68.988%
2024-09-19	31.5000	31.5000	30.4500	30.9750	+0.545%	569	-64.972%
2024-09-18	31.5000	31.5000	30.2400	30.8070	-0.475%	357	-64.781%
2024-09-17	31.9200	32.1510	29.9460	30.9540	-3.699%	188	-64.948%
2024-09-16	30.9750	32.5500	29.5890	32.1430	+3.420%	541	-66.245%
2024-09-13	29.6310	31.5840	29.4630	31.0800	+2.069%	815	-65.090%
2024-09-12	29.6100	30.6600	29.5260	30.4500	0.000%	440	-64.368%
2024-09-11	29.8200	31.0800	28.3500	30.4500	+2.837%	1,187	-64.368%
2024-09-10	29.4840	31.5840	29.4000	29.6100	+1.952%	1,135	-63.357%
2024-09-09	30.1770	30.1770	28.5810	29.0430	+0.217%	621	-62.642%
2024-09-06	32.5920	33.6210	28.9800	28.9800	-13.750%	3,447	-62.560%
2024-09-05	30.6600	34.7550	29.0220	33.6000	+9.364%	3,331	-67.708%
2024-09-04	30.1980	30.9750	28.9800	30.7230	+1.597%	933	-64.684%
2024-09-03	31.0800	31.0800	28.4130	30.2400	-3.226%	829	-64.120%
2024-08-30	29.4000	31.2480	28.8750	31.2480	+7.592%	1,442	-65.278%
2024-08-29	28.3500	30.0300	27.7200	29.0430	+2.902%	1,269	-62.642%
2024-08-28	31.2690	32.3400	27.3630	28.2240	-10.460%	3,872	-61.558%
2024-08-27	33.5370	33.5370	29.9670	31.5210	-4.273%	3,554	-65.579%
2024-08-26	33.6000	34.7550	30.4500	32.9280	-2.000%	3,286	-67.049%
2024-08-23	34.4400	38.7660	32.1720	33.6000	+4.235%	13,416	-67.708%
2024-08-22	32.2140	34.6500	32.0460	32.2350	-2.540%	2,921	-66.341%
2024-08-21	33.6000	34.9760	30.8280	33.0750	-0.631%	3,925	-67.196%
2024-08-20	29.7780	36.0150	29.7780	33.2850	+13.295%	17,041	-67.403%
2024-08-19	29.4000	31.7940	27.9300	29.3790	+1.377%	4,042	-63.069%
2024-08-16	28.0980	29.7990	27.3000	28.9800	+2.908%	3,226	-62.560%
2024-08-15	28.9800	29.4000	26.3550	28.1610	-2.117%	8,560	-61.472%
2024-08-14	31.2900	33.6000	28.5180	28.7700	-4.396%	38,425	-62.287%
2024-08-13	29.6100	34.1040	27.9510	30.0930	-2.913%	10,605	-63.945%
2024-08-12	35.7000	36.7500	27.4050	30.9960	-39.731%	22,916	-64.995%
2024-08-09	50.6940	52.6680	49.9800	51.4290	+0.658%	341	-78.903%
2024-08-08	50.7150	51.0930	48.3420	51.0930	+3.974%	572	-78.764%
2024-08-07	50.4000	52.5000	45.8850	49.1400	-5.416%	791	-77.920%
2024-08-06	53.4030	53.4030	48.3000	51.9540	-0.643%	1,356	-79.116%
2024-08-05	55.8600	55.8600	44.3100	52.2900	-17.000%	3,343	-79.250%
2024-08-02	68.4600	71.4000	61.5090	63.0000	-8.397%	547	-82.778%
2024-08-01	60.0600	69.3000	60.0600	68.7750	+16.135%	1,807	-84.224%
2024-07-31	59.8500	60.9000	58.8000	59.2200	-1.399%	1,111	-81.678%
2024-07-30	60.9000	62.8950	58.8210	60.0600	0.000%	1,263	-81.935%
2024-07-29	70.0140	70.0140	56.9100	60.0600	-12.538%	4,124	-81.935%
2024-07-26	73.2480	74.8860	67.2630	68.6700	-6.571%	2,574	-84.200%
2024-07-25	72.4080	77.6370	66.7800	73.5000	+3.581%	995	-85.238%
2024-07-24	77.0280	82.7400	67.3260	70.9590	-6.139%	1,418	-84.709%
2024-07-23	83.5800	83.5800	71.4000	75.6000	-7.763%	1,353	-85.648%
2024-07-22	81.9000	86.1210	81.9000	81.9630	+0.593%	978	-86.762%
2024-07-19	81.9000	82.2990	76.9860	81.4800	-1.398%	763	-86.684%
2024-07-18	86.0160	87.9900	76.9860	82.6350	-8.061%	4,185	-86.870%
2024-07-17	86.1420	116.9910	79.8000	89.8800	+7.000%	19,424	-87.928%
2024-07-16	73.0170	101.6820	71.4000	84.0000	+17.647%	13,965	-87.083%
2024-07-15	68.2710	71.8200	67.2210	71.4000	+2.410%	749	-84.804%
2024-07-12	69.3000	72.4500	67.6200	69.7200	-1.043%	782	-84.438%
2024-07-11	73.5000	74.1400	68.5650	70.4550	-4.143%	1,545	-84.600%
2024-07-10	65.1840	77.2800	65.1840	73.5000	+12.721%	2,549	-85.238%
2024-07-09	73.2900	73.2900	65.1000	65.2050	-8.676%	2,566	-83.360%
2024-07-08	77.2590	77.7000	69.3000	71.4000	-8.108%	2,485	-84.804%
2024-07-05	76.2300	84.0000	75.6000	77.7000	-0.054%	1,183	-86.036%
2024-07-03	84.3990	85.9740	71.4000	77.7420	-7.910%	3,427	-86.044%
2024-07-02	90.9510	90.9510	84.0000	84.4200	-8.219%	3,148	-87.148%
2024-07-01	94.2900	97.0200	90.5100	91.9800	-5.379%	1,398	-88.204%
2024-06-28	96.0750	98.6790	93.5550	97.2090	+0.065%	1,510	-88.838%
2024-06-27	96.9150	98.6790	90.7090	97.1460	-0.495%	1,303	-88.831%
2024-06-26	98.2800	100.7790	89.2500	97.6290	+3.311%	1,508	-88.886%
2024-06-25	98.7000	104.7480	90.7200	94.5000	-2.555%	1,686	-88.519%
2024-06-24	88.6200	101.4510	86.1000	96.9780	+6.161%	3,003	-88.812%
2024-06-21	93.9120	94.5000	87.7800	91.3500	-5.640%	2,343	-88.123%
2024-06-20	108.6960	111.5100	90.3000	96.8100	-11.038%	4,653	-88.792%
2024-06-18	108.3810	113.1700	103.4460	108.8220	+2.594%	2,910	-90.030%
2024-06-17	118.8180	128.1000	97.7550	106.0710	-12.461%	8,636	-89.771%
2024-06-14	110.2500	142.8000	100.8000	121.1700	+7.850%	16,311	-91.046%
2024-06-13	129.5070	134.2950	105.0000	112.3500	-26.712%	22,650	-90.343%
2024-06-12	178.1220	195.2790	138.6000	153.3000	-28.431%	38,505	-92.922%
2024-06-11	214.2000	237.3000	184.8000	214.2000	+17.430%	189,603	-94.935%
2024-06-10	171.5700	243.6000	126.0000	182.4060	+117.150%	1,605,295	-94.052%
2024-06-07	79.8000	88.2000	76.6710	84.0000	+5.042%	1,416	-87.083%
2024-06-06	87.1820	87.1820	78.4980	79.9680	-7.122%	3,532	-86.432%
2024-06-05	86.1000	90.3000	82.3200	86.1000	+0.367%	489	-87.398%
2024-06-04	93.2400	94.5000	84.0000	85.7850	-5.876%	585	-87.352%
2024-06-03	84.0000	100.0020	79.8420	91.1400	+7.399%	1,964	-88.095%
2024-05-31	80.7870	85.0710	79.6530	84.8610	+6.538%	550	-87.214%
2024-05-30	79.7160	80.7870	75.6000	79.6530	+0.610%	529	-86.378%
2024-05-29	77.3220	83.0760	75.8100	79.1700	-7.074%	859	-86.295%
2024-05-28	71.3790	86.6880	68.9220	85.1970	+19.288%	3,279	-87.265%
2024-05-24	67.2000	73.8780	65.1000	71.4210	+7.968%	1,692	-84.808%
2024-05-23	70.6550	71.4000	65.3310	66.1500	-4.545%	1,817	-83.598%
2024-05-22	73.3950	73.5000	67.2000	69.3000	-2.827%	1,712	-84.343%
2024-05-21	71.5470	75.6000	67.8300	71.3160	-0.118%	1,256	-84.786%
2024-05-20	74.5500	77.7000	63.6720	71.4000	0.000%	2,454	-84.804%
2024-05-17	88.2000	88.2000	70.1400	71.4000	-22.727%	4,551	-84.804%
2024-05-16	78.6870	92.4000	73.9200	92.4000	+10.000%	4,006	-88.258%
2024-05-15	149.1000	149.1000	83.7900	84.0000	-46.595%	6,910	-87.083%
2024-05-14	162.7710	162.7710	155.4000	157.2900	-3.728%	760	-93.102%
2024-05-13	170.1000	170.1000	151.3050	163.3800	-1.581%	202	-93.359%
2024-05-10	178.2690	178.2690	164.0100	166.0050	-3.480%	327	-93.464%
2024-05-09	166.9710	180.6000	164.0520	171.9900	+3.019%	305	-93.691%
2024-05-08	170.1000	170.1000	163.8000	166.9500	+0.506%	68	-93.501%
2024-05-07	163.8420	176.4000	163.8000	166.1100	+0.076%	234	-93.468%
2024-05-06	159.6000	197.4000	157.5000	165.9840	+6.811%	625	-93.463%
2024-05-03	157.4370	159.2220	150.7800	155.4000	+2.635%	458	-93.018%
2024-05-02	158.8020	158.8020	151.2000	151.4100	-3.403%	285	-92.834%
2024-05-01	156.8700	156.8700	149.1210	156.7440	+3.811%	455	-93.078%
2024-04-30	153.3000	154.9800	148.0500	150.9900	+0.293%	1,503	-92.814%
2024-04-29	147.4200	155.4000	144.9210	150.5490	+2.414%	536	-92.793%
2024-04-26	150.1290	154.9800	145.9500	147.0000	-1.381%	377	-92.619%
2024-04-25	151.2420	157.5000	147.2100	149.0580	-3.297%	211	-92.721%
2024-04-24	157.2900	157.2900	151.2000	154.1400	+1.803%	298	-92.961%
2024-04-23	161.6790	161.6790	151.2000	151.4100	-2.568%	131	-92.834%
2024-04-22	151.2000	167.9790	151.2000	155.4000	+1.370%	330	-93.018%
2024-04-19	151.2210	157.1640	147.0000	153.3000	+4.286%	857	-92.922%
2024-04-18	151.2000	163.2960	147.0000	147.0000	+0.719%	234	-92.619%
2024-04-17	154.3500	155.4000	144.9210	145.9500	-3.472%	422	-92.566%
2024-04-16	148.4700	158.8860	147.0000	151.2000	+5.882%	254	-92.824%
2024-04-15	150.7800	156.5340	140.7210	142.8000	-2.060%	271	-92.402%
2024-04-12	137.7600	153.3000	132.3000	145.8030	-2.129%	400	-92.558%
2024-04-11	157.3110	157.5000	147.0000	148.9740	-1.472%	375	-92.717%
2024-04-10	155.4000	159.3900	141.7500	151.2000	-3.356%	490	-92.824%
2024-04-09	163.8000	165.9000	147.0000	156.4500	-3.247%	732	-93.065%
2024-04-08	174.5730	174.5730	157.5210	161.7000	-4.950%	904	-93.290%
2024-04-05	168.0000	178.5000	155.4000	170.1210	+1.250%	1,545	-93.622%
2024-04-04	189.0000	199.5000	157.5210	168.0210	-28.880%	4,074	-93.542%
2024-04-03	233.1000	241.5000	212.1000	236.2500	+4.651%	730	-95.407%
2024-04-02	252.0000	252.0000	220.5210	225.7500	-4.018%	675	-95.194%
2024-04-01	254.1000	262.5000	235.2000	235.2000	-10.400%	248	-95.387%
2024-03-28	273.0000	282.2400	237.3210	262.5000	-0.794%	422	-95.867%
2024-03-27	285.6000	285.6000	261.4500	264.6000	-4.906%	181	-95.899%
2024-03-26	283.5000	283.5000	268.8000	278.2500	-1.119%	118	-96.101%
2024-03-25	282.4500	282.4500	262.5000	281.4000	-0.741%	275	-96.144%
2024-03-22	285.6000	304.5000	277.2000	283.5000	0.000%	630	-96.173%
2024-03-21	277.2000	296.0790	273.0000	283.5000	+3.854%	147	-96.173%
2024-03-20	262.5000	273.0000	260.4000	272.9790	+5.683%	51	-96.025%
2024-03-19	270.9000	275.1000	258.3000	258.3000	-3.906%	306	-95.799%
2024-03-18	274.9950	286.6500	262.5000	268.8000	-1.538%	88	-95.964%
2024-03-15	262.5000	281.3790	262.5000	273.0000	+4.000%	216	-96.026%
2024-03-14	239.4000	304.5000	239.4000	262.5000	+9.649%	948	-95.867%
2024-03-13	241.5000	252.0000	226.8000	239.4000	-0.437%	93	-95.468%
2024-03-12	228.8790	241.5000	226.8000	240.4500	+5.530%	109	-95.488%
2024-03-11	231.0000	231.0000	224.7000	227.8500	+0.463%	35	-95.238%
2024-03-08	241.5000	241.5000	226.8000	226.8000	0.000%	40	-95.216%
2024-03-07	231.0000	231.0000	220.5000	226.8000	+0.935%	38	-95.216%
2024-03-06	222.6000	228.9000	216.3000	224.7000	+1.905%	42	-95.171%
2024-03-05	233.1000	233.1000	212.1000	220.5000	-4.545%	181	-95.079%
2024-03-04	228.9000	237.3000	220.5000	231.0000	+1.382%	178	-95.303%
2024-03-01	233.1000	235.2000	212.4570	227.8500	-0.459%	167	-95.238%
2024-02-29	235.2000	237.3000	226.8000	228.9000	+2.830%	165	-95.260%
2024-02-28	241.5000	250.4250	220.5000	222.6000	-7.826%	578	-95.126%
2024-02-27	262.5000	262.5000	241.5000	241.5000	-8.000%	75	-95.507%
2024-02-26	274.0500	275.1000	256.2000	262.5000	+2.459%	127	-95.867%
2024-02-23	273.0000	294.0000	256.2000	256.2000	-8.955%	230	-95.765%
2024-02-22	233.1000	289.8000	231.0000	281.4000	+17.544%	384	-96.144%
2024-02-21	245.7000	258.3000	216.3000	239.4000	-4.202%	436	-95.468%
2024-02-20	237.3000	254.1000	222.6000	249.9000	-14.388%	5,141	-95.658%
2024-02-16	294.7350	312.9000	289.8000	291.9000	+0.725%	159	-96.283%
2024-02-15	294.0210	298.2000	281.4000	289.8000	-3.158%	242	-96.256%
2024-02-14	294.0000	310.8000	285.6000	299.2500	+3.261%	129	-96.374%
2024-02-13	275.1000	300.3000	275.1000	289.8000	-3.933%	74	-96.256%
2024-02-12	308.1120	308.7000	298.7250	301.6650	+1.162%	157	-96.403%
2024-02-09	294.0000	304.5000	291.9000	298.2000	+1.429%	74	-96.362%
2024-02-08	281.4000	312.9000	279.3000	294.0000	+6.061%	447	-96.310%
2024-02-07	285.6000	287.7000	275.1000	277.2000	+1.538%	68	-96.086%
2024-02-06	252.0000	273.0000	247.8000	273.0000	+7.438%	104	-96.026%
2024-02-05	270.9000	270.9000	252.0000	254.1000	+0.833%	82	-95.730%
2024-02-02	252.0000	264.6000	251.9370	252.0000	0.000%	251	-95.694%
2024-02-01	252.0000	252.0000	249.9000	252.0000	+0.840%	96	-95.694%
2024-01-31	254.1000	260.4000	245.7000	249.9000	-1.653%	126	-95.658%
2024-01-30	258.3000	268.8000	252.0000	254.1000	-5.454%	175	-95.730%
2024-01-29	283.5000	283.5000	262.5000	268.7580	-5.897%	282	-95.963%
2024-01-26	282.4500	285.6000	268.8000	285.6000	+5.426%	166	-96.201%
2024-01-25	249.9000	285.6000	245.7210	270.9000	+9.322%	192	-95.995%
2024-01-24	298.2000	300.3000	245.7000	247.8000	-15.714%	287	-95.621%
2024-01-23	291.9000	310.8000	283.5000	294.0000	+7.692%	380	-96.310%
2024-01-22	308.7000	312.9000	271.5510	273.0000	-9.091%	230	-96.026%
2024-01-19	333.9000	333.9000	300.3000	300.3000	-2.055%	121	-96.387%
2024-01-18	300.3000	351.3090	300.3000	306.6000	0.000%	625	-96.461%
2024-01-17	297.1500	320.8800	297.1500	306.6000	+2.817%	34	-96.461%
2024-01-16	300.3000	312.8790	294.0000	298.2000	+1.429%	30	-96.362%
2024-01-12	315.0000	315.0000	294.0000	294.0000	-5.405%	101	-96.310%
2024-01-11	312.9000	316.9950	283.5000	310.8000	+1.370%	92	-96.509%
2024-01-10	302.4000	325.5000	268.8000	306.6000	+4.525%	391	-96.461%
2024-01-09	277.2000	302.4000	273.0000	293.3280	+5.818%	185	-96.301%
2024-01-08	277.2000	287.6790	256.2000	277.2000	+3.937%	142	-96.086%
2024-01-05	277.2000	277.2000	258.6780	266.7000	0.000%	188	-95.932%
2024-01-04	233.1000	279.3000	214.2210	266.7000	+15.455%	1,079	-95.932%

.dark-mode .HHxbNh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HHxbNh{ color: #333333; background-color: white; border: 2px solid #333333; }KWEKWESST Micro Systems Inc. Common Stockstock NASDAQ

KWE
KWESST Micro Systems Inc. Common Stock
stock NASDAQ