Get the Stockscreener App
0.2171
10.71%
0.021
After Hours:
.21
-0.0071
-3.27%
Kwesst Micro Systems Inc Stock (KWE) Price History
The historical daily chart and data for Kwesst Micro Systems Inc stock (KWE), show that the latest closing stock price as of April 22, 2025, is $0.2171.
- Kwesst Micro Systems Inc all-time high stock price is $16.73, occurred on January 18, 2024.
- The lowest Kwesst Micro Systems Inc stock price recorded was $0.1155 on October 22, 2024. Since then, Kwesst Micro Systems Inc's stock price has risen over 87.97% to $0.2171 now.
- The 52-week high stock price for KWE is $11.60, representing a 5,243% increase from the current share price, occurred on June 10, 2024.
- The 52-week low stock price for KWE is $0.195, indicating a -10.18% decrease from the current share price, occurred on April 21, 2025.
The table below shows more information about KWE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 22, 2025 | $0.2418 | $0.184 | $0.0579 | 2,662,858.0 | +10.71% |
| Apr 21, 2025 | $0.2145 | $0.195 | $0.0195 | 532,990.0 | -12.06% |
| Apr 17, 2025 | $0.227 | $0.2145 | $0.0125 | 61,582.0 | +1.83% |
| Apr 16, 2025 | $0.23 | $0.2167 | $0.0133 | 127,413.0 | -4.74% |
| Apr 15, 2025 | $0.2305 | $0.22 | $0.0105 | 78,523.0 | -2.63% |
| Apr 14, 2025 | $0.2399 | $0.2257 | $0.0142 | 157,675.0 | +4.61% |
| Apr 11, 2025 | $0.23 | $0.212 | $0.018 | 158,886.0 | +4.39% |
| Apr 10, 2025 | $0.22 | $0.211 | $0.009 | 114,934.0 | -1.28% |
| Apr 09, 2025 | $0.22 | $0.20 | $0.02 | 405,038.0 | +3.20% |
| Apr 08, 2025 | $0.22 | $0.2105 | $0.0095 | 260,533.0 | +2.46% |
| Apr 07, 2025 | $0.22 | $0.2047 | $0.0153 | 341,827.0 | -5.86% |
| Apr 04, 2025 | $0.2325 | $0.2018 | $0.0307 | 228,999.0 | -6.94% |
| Apr 03, 2025 | $0.2592 | $0.2303 | $0.0289 | 287,795.0 | -9.77% |
| Apr 02, 2025 | $0.2688 | $0.2507 | $0.0181 | 190,936.0 | -0.83% |
| Apr 01, 2025 | $0.28 | $0.2601 | $0.0199 | 231,565.0 | -1.71% |
| Mar 31, 2025 | $0.2891 | $0.26 | $0.0291 | 374,656.0 | -6.99% |
| Mar 28, 2025 | $0.3055 | $0.2786 | $0.0269 | 198,631.0 | -2.33% |
| Mar 27, 2025 | $0.3105 | $0.2901 | $0.0204 | 198,588.0 | -5.52% |
| Mar 26, 2025 | $0.32 | $0.3051 | $0.0149 | 113,565.0 | -1.42% |
| Mar 25, 2025 | $0.3283 | $0.3043 | $0.024 | 141,698.0 | -1.03% |
Kwesst Micro Systems Inc Stock (KWE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kwesst Micro Systems Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KWE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kwesst Micro Systems Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kwesst Micro Systems Inc Stock (KWE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $0.28 | $0.184 | $0.096 | 8,504,412.0 | -19.23% |
| Mar, 2025 | $0.4543 | $0.26 | $0.1943 | 6,933,961.0 | -37.50% |
| Feb, 2025 | $1.26 | $0.41 | $0.85 | 312,893,842.0 | -13.11% |
| Jan, 2025 | $0.99 | $0.477 | $0.513 | 29,554,739.0 | -29.29% |
Kwesst Micro Systems Inc Stock (KWE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.50 | $0.5121 | $0.9879 | 118,735,447.0 | -9.09% |
| Nov, 2024 | $0.98 | $0.531 | $0.449 | 7,481,114.0 | -15.32% |
| Oct, 2024 | $3.03 | $0.9008 | $2.13 | 12,354,356.0 | -39.61% |
| Sep, 2024 | $1.82 | $1.35 | $0.469 | 507,150.7 | +3.49% |
| Aug, 2024 | $3.40 | $1.25 | $2.15 | 2,972,893.2 | -47.23% |
| Jul, 2024 | $5.57 | $2.71 | $2.86 | 1,481,269.9 | -39.08% |
| Jun, 2024 | $11.60 | $3.65 | $7.95 | 38,819,439.3 | +14.55% |
| May, 2024 | $9.40 | $3.03 | $6.37 | 679,999.2 | -43.80% |
| Apr, 2024 | $12.50 | $6.30 | $6.20 | 320,238.8 | -42.48% |
| Mar, 2024 | $14.50 | $10.10 | $4.40 | 89,033.1 | +14.68% |
| Feb, 2024 | $14.90 | $10.30 | $4.60 | 188,852.6 | -8.40% |
| Jan, 2024 | $16.73 | $9.10 | $7.63 | 106,214.3 | +32.22% |
Kwesst Micro Systems Inc Stock (KWE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.30 | $6.20 | $5.10 | 89,488.1 | -10.00% |
| Nov, 2023 | $16.00 | $8.55 | $7.45 | 69,543.2 | -33.33% |
| Oct, 2023 | $19.20 | $13.57 | $5.63 | 60,175.7 | -3.23% |
| Sep, 2023 | $19.50 | $14.00 | $5.50 | 13,599.2 | -20.18% |
| Aug, 2023 | $21.20 | $13.70 | $7.50 | 24,474.2 | -5.28% |
| Jul, 2023 | $33.00 | $19.30 | $13.70 | 78,072.5 | -36.43% |
| Jun, 2023 | $38.49 | $29.50 | $8.99 | 118,812.6 | +9.32% |
| May, 2023 | $33.30 | $22.75 | $10.55 | 207,091.2 | +24.47% |
| Apr, 2023 | $35.20 | $20.80 | $14.40 | 288,377.7 | -11.57% |
| Mar, 2023 | $27.00 | $21.15 | $5.85 | 49,104.9 | +0.00% |
0.45%
12.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):