Free Trial

KWESST Micro Systems (KWE) Stock Chart & Stock Price History

→ Biden Nomination CANCELED? (From The Freeport Society) (Ad)
Free KWE Stock Alerts
$0.34
-0.10 (-22.73%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

KWESST Micro Systems Stock Price Performance

5 Day
Performance
-54.61%
1 Month
Performance
-53.42%
3 Month
Performance
-75.54%
6 Month
Performance
-67.31%
Year-To-Date
Performance
-62.22%
1 Year
Performance
-88.85%
Receive KWE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for KWESST Micro Systems and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
[URGENT] DO NOT Touch These AI Stocks!
Artificial intelligence stocks are carrying the market. One of them, Nvidia, recently became the seventh company ever to hit a $1 trillion market cap. But is this AI rally over?
Click here for our #1 AI Stock for 2024 and Beyond

KWE Stock Chart for Sunday, May, 19, 2024

KWE Chart by TradingView

KWESST Micro Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$0.43$0.34
-20.24%		$0.42$0.33932,901 shs$2.31 million
05/16/2024$0.40$0.43
+6.58%		$0.44$0.36828,307 shs$2.89 million
05/15/2024$0.75$0.40
-46.60%		$0.71$0.401.42 million shs$2.71 million
05/14/2024$0.78$0.75
-3.73%		$0.78$0.74159,415 shs$5.08 million
05/13/2024$0.79$0.78
-1.58%		$0.81$0.7241,968 shs$5.28 million
05/10/2024$0.82$0.79
-3.48%		$0.85$0.7867,683 shs$5.36 million
05/09/2024$0.80$0.82
+2.94%		$0.86$0.7864,048 shs$5.56 million
05/08/2024$0.79$0.80
+0.58%		$0.81$0.7814,248 shs$5.40 million
05/07/2024$0.79$0.79
+0.08%		$0.84$0.7847,818 shs$5.36 million
05/06/2024$0.74$0.79
+6.81%		$0.94$0.75126,405 shs$5.36 million
05/03/2024$0.72$0.74
+2.64%		$0.76$0.7295,462 shs$5.02 million
05/02/2024$0.75$0.72
-3.22%		$0.76$0.7259,613 shs$5.06 million
05/01/2024$0.72$0.75
+3.62%		$0.75$0.7195,612 shs$5.05 million
04/30/2024$0.72$0.72
-0.14%		$0.74$0.71311,407 shs$4.88 million
04/29/2024$0.70$0.72
+2.86%		$0.74$0.69112,607 shs$4.88 million
04/26/2024$0.71$0.70
-1.38%		$0.74$0.7078,719 shs$4.75 million
04/25/2024$0.73$0.71
-3.30%		$0.75$0.7044,244 shs$4.81 million
04/24/2024$0.72$0.73
+1.80%		$0.75$0.7262,508 shs$4.98 million
04/23/2024$0.74$0.72
-2.57%		$0.77$0.7227,389 shs$4.89 million
04/22/2024$0.73$0.74
+1.37%		$0.79$0.7269,202 shs$5.02 million
04/19/2024$0.70$0.73
+4.29%		$0.75$0.70175,426 shs$4.95 million
04/18/2024$0.70$0.70$0.78$0.7048,482 shs$4.20 million
04/17/2024$0.71$0.70
-1.96%		$0.74$0.6988,482 shs$4.20 million
04/16/2024$0.68$0.71
+5.00%		$0.76$0.6953,297 shs$4.28 million
04/15/2024$0.69$0.68
-2.06%		$0.75$0.6756,883 shs$4.08 million
04/12/2024$0.71$0.69
-2.13%		$0.73$0.6983,274 shs$4.17 million
04/11/2024$0.72$0.71
-2.12%		$0.75$0.7078,728 shs$4.26 million
04/10/2024$0.75$0.72
-2.71%		$0.76$0.68102,804 shs$4.35 million
04/09/2024$0.77$0.75
-3.25%		$0.79$0.72153,699 shs$4.47 million
04/08/2024$0.81$0.77
-4.95%		$0.83$0.75189,562 shs$4.62 million
04/05/2024$0.80$0.81
+1.25%		$0.85$0.74323,318 shs$4.86 million
04/04/2024$1.13$0.80
-28.88%		$0.95$0.75830,828 shs$4.80 million
04/03/2024$1.08$1.13
+4.17%		$1.15$1.03140,659 shs$6.75 million
04/02/2024$1.11$1.08
-2.70%		$1.20$1.06141,305 shs$6.48 million
04/01/2024$1.25$1.11
-11.20%		$1.25$1.1151,759 shs$6.66 million
03/29/2024$1.26$1.25
-0.79%		$1.34$1.1388,606 shs$7.50 million
03/28/2024$1.27$1.26
-0.79%		$1.34$1.1387,606 shs$7.56 million
03/27/2024$1.28$1.27
-0.78%		$1.36$1.2537,938 shs$7.62 million
03/26/2024$1.34$1.28
-4.48%		$1.35$1.2824,742 shs$7.68 million
03/25/2024$1.35$1.34
-0.74%		$1.35$1.2557,827 shs$8.04 million
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
03/22/2024$1.34$1.33
-0.75%		$1.44$1.32132,389 shs$7.98 million
03/21/2024$1.30$1.34
+3.08%		$1.41$1.3030,955 shs$8.04 million
03/20/2024$1.25$1.30
+3.99%		$1.30$1.2410,289 shs$7.80 million
03/19/2024$1.28$1.25
-2.34%		$1.31$1.2364,351 shs$7.50 million
03/18/2024$1.30$1.28
-1.54%		$1.37$1.2518,495 shs$7.68 million
03/15/2024$1.25$1.30
+4.00%		$1.34$1.2543,537 shs$7.80 million
03/14/2024$1.14$1.25
+9.65%		$1.45$1.14196,745 shs$7.50 million
03/13/2024$1.15$1.14
-0.87%		$1.20$1.0819,235 shs$6.84 million
03/12/2024$1.09$1.15
+5.50%		$1.15$1.0922,648 shs$6.90 million
03/11/2024$1.08$1.09
+0.93%		$1.10$1.077,371 shs$6.54 million
03/08/2024$1.08$1.11
+2.78%		$1.15$1.088,405 shs$6.66 million
03/07/2024$1.07$1.08
+0.93%		$1.10$1.058,040 shs$6.48 million
03/06/2024$1.05$1.07
+1.90%		$1.09$1.038,855 shs$6.42 million
03/05/2024$1.10$1.05
-4.55%		$1.11$1.0138,028 shs$5.90 million
03/04/2024$1.09$1.10
+1.38%		$1.13$1.0537,408 shs$6.18 million
03/01/2024$1.09$1.09
-0.46%		$1.12$1.0135,157 shs$6.10 million
02/29/2024$1.09$1.09$1.13$1.0833,530 shs$6.13 million
02/28/2024$1.15$1.09
-5.22%		$1.19$1.05121,241 shs$6.13 million
02/27/2024$1.23$1.15
-6.50%		$1.25$1.1515,639 shs$6.46 million
02/26/2024$1.22$1.23
+0.82%		$1.31$1.2326,626 shs$6.91 million
02/23/2024$1.34$1.22
-8.96%		$1.40$1.2246,488 shs$6.86 million
02/22/2024$1.14$1.34
+17.54%		$1.38$1.1080,370 shs$7.53 million
02/21/2024$1.19$1.14
-4.20%		$1.23$1.0391,468 shs$6.41 million
02/20/2024$1.39$1.19
-14.39%		$1.21$1.061.08 million shs$6.68 million
02/19/2024$1.39$1.39$1.49$1.3833,300 shs$7.81 million

Related Companies:
This page (NASDAQ:KWE) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research
Most important medical advance in 100 years
The Oxford Club
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press