Get the Stockscreener App
5.76
4.32%
-0.26
Pre-market:
5.86
0.10
+1.74%
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 June 17, 2025, is $5.76.
- Kwesst Micro Systems Inc all-time high stock price is $243.60, occurred on June 10, 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 4,887% to $5.76 now.
- The 52-week high stock price for KWE is $116.99, representing a 1,931% increase from the current share price, occurred on July 17, 2024.
- The 52-week low stock price for KWE is $3.863, indicating a -32.93% decrease from the current share price, occurred on April 22, 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 |
|---|---|---|---|---|---|
| Jun 17, 2025 | $6.36 | $5.70 | $0.66 | 81,231.0 | -4.32% |
| Jun 16, 2025 | $7.29 | $5.80 | $1.49 | 175,808.0 | -10.81% |
| Jun 13, 2025 | $7.55 | $6.05 | $1.50 | 374,910.0 | +5.30% |
| Jun 12, 2025 | $6.80 | $6.23 | $0.568 | 97,957.0 | -2.06% |
| Jun 11, 2025 | $6.77 | $5.88 | $0.8924 | 101,448.0 | +9.08% |
| Jun 10, 2025 | $6.15 | $5.81 | $0.34 | 69,527.0 | -1.64% |
| Jun 09, 2025 | $6.39 | $5.85 | $0.5354 | 122,679.0 | +5.17% |
| Jun 06, 2025 | $6.07 | $5.50 | $0.57 | 102,926.0 | +1.05% |
| Jun 05, 2025 | $5.82 | $5.37 | $0.45 | 101,508.0 | +3.42% |
| Jun 04, 2025 | $5.90 | $5.25 | $0.6499 | 138,943.0 | +6.73% |
| Jun 03, 2025 | $5.40 | $5.15 | $0.247 | 55,012.0 | +0.78% |
| Jun 02, 2025 | $5.29 | $5.00 | $0.295 | 31,632.0 | +2.18% |
| May 30, 2025 | $5.16 | $4.89 | $0.2699 | 19,777.0 | -0.20% |
| May 29, 2025 | $5.14 | $5.01 | $0.1331 | 14,237.0 | -0.20% |
| May 28, 2025 | $5.40 | $5.00 | $0.3999 | 38,026.0 | -4.70% |
| May 27, 2025 | $5.49 | $5.07 | $0.42 | 49,253.0 | +3.80% |
| May 23, 2025 | $5.27 | $5.05 | $0.2203 | 24,128.0 | -2.94% |
| May 22, 2025 | $5.43 | $5.18 | $0.25 | 16,025.0 | -0.56% |
| May 21, 2025 | $5.54 | $5.16 | $0.38 | 20,591.0 | -2.03% |
| May 20, 2025 | $5.69 | $5.18 | $0.5085 | 52,726.0 | -7.03% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $7.55 | $5.00 | $2.55 | 1,534,812.0 | +14.06% |
| May, 2025 | $7.10 | $4.32 | $2.78 | 9,249,058.0 | +14.25% |
| Apr, 2025 | $7.20 | $3.86 | $3.34 | 2,427,211.2 | -21.70% |
| Mar, 2025 | $9.54 | $5.46 | $4.08 | 330,188.6 | -37.50% |
| Feb, 2025 | $26.46 | $8.61 | $17.85 | 14,899,706.8 | -13.11% |
| Jan, 2025 | $20.79 | $10.02 | $10.77 | 1,407,368.5 | -29.29% |
Kwesst Micro Systems Inc Stock (KWE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $31.50 | $10.75 | $20.75 | 5,654,068.9 | -9.09% |
| Nov, 2024 | $20.58 | $11.15 | $9.43 | 356,243.5 | -15.32% |
| Oct, 2024 | $63.63 | $18.92 | $44.71 | 588,302.7 | -39.61% |
| Sep, 2024 | $38.20 | $28.35 | $9.85 | 24,150.0 | +3.49% |
| Aug, 2024 | $71.40 | $26.35 | $45.05 | 141,566.3 | -47.23% |
| Jul, 2024 | $117.0 | $56.91 | $60.08 | 70,536.7 | -39.08% |
| Jun, 2024 | $243.6 | $76.67 | $166.9 | 1,848,544.7 | +14.55% |
| May, 2024 | $197.4 | $63.67 | $133.7 | 32,380.9 | -43.80% |
| Apr, 2024 | $262.5 | $132.3 | $130.2 | 15,249.5 | -42.48% |
| Mar, 2024 | $304.5 | $212.1 | $92.40 | 4,239.7 | +14.68% |
| Feb, 2024 | $312.9 | $216.3 | $96.60 | 8,993.0 | -8.40% |
| Jan, 2024 | $351.3 | $191.1 | $160.2 | 5,057.8 | +32.22% |
Kwesst Micro Systems Inc Stock (KWE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $237.3 | $130.2 | $107.1 | 4,261.3 | -10.00% |
| Nov, 2023 | $336.0 | $179.6 | $156.4 | 3,311.6 | -33.33% |
| Oct, 2023 | $403.2 | $285.1 | $118.1 | 2,865.5 | -3.23% |
| Sep, 2023 | $409.5 | $294.0 | $115.5 | 647.6 | -20.18% |
| Aug, 2023 | $445.2 | $287.7 | $157.5 | 1,165.4 | -5.28% |
| Jul, 2023 | $693.0 | $405.3 | $287.7 | 3,717.7 | -36.43% |
| Jun, 2023 | $808.3 | $619.5 | $188.8 | 5,657.7 | +9.32% |
| May, 2023 | $699.3 | $477.8 | $221.5 | 9,861.5 | +24.47% |
| Apr, 2023 | $739.2 | $436.8 | $302.4 | 13,732.3 | -11.57% |
| Mar, 2023 | $567.0 | $444.2 | $122.8 | 2,338.3 | +0.00% |
1.25%
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):