Free Trial

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

→ Biotech's Best Kept Secret: Potential 46,751% Gain (From Behind the Markets) (Ad)
Free KWE Stock Alerts
$0.40
+0.02 (+5.21%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

KWESST Micro Systems Stock Price Performance

5 Day
Performance
+2.02%
1 Month
Performance
-43.95%
3 Month
Performance
-62.76%
6 Month
Performance
-62.23%
Year-To-Date
Performance
-55.10%
1 Year
Performance
-86.75%
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 Wealthpin Pro
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

KWE Stock Chart for Sunday, June, 2, 2024

KWE Chart by TradingView

KWESST Micro Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.38$0.40
+6.54%		$0.41$0.38112,178 shs$3.31 million
05/30/2024$0.36$0.38
+5.07%		$0.38$0.36110,036 shs$3.10 million
05/29/2024$0.40$0.36
-8.86%		$0.40$0.36179,760 shs$2.74 million
05/28/2024$0.34$0.40
+16.47%		$0.41$0.33685,653 shs$3.01 million
05/27/2024$0.34$0.34$0.35$0.31355,400 shs$2.58 million
05/24/2024$0.32$0.34
+6.92%		$0.35$0.31350,168 shs$2.58 million
05/23/2024$0.33$0.32
-2.78%		$0.34$0.31381,372 shs$2.41 million
05/22/2024$0.34$0.33
-3.51%		$0.35$0.32357,879 shs$2.48 million
05/21/2024$0.34$0.34
+1.01%		$0.36$0.32263,562 shs$2.30 million
05/20/2024$0.34$0.34
-1.29%		$0.37$0.30511,375 shs$2.28 million
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
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
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
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

Related Companies:
This page (NASDAQ:KWE) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
How Biden has already won 2024
Porter & Company
This unknown company solves the biggest issue with AI
Manward Press