KWESST Micro Systems Inc. (KWE) NASDAQ
10.85
-0.15(-1.36%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
KWE Historical Return
If you invested $1000 in KWESST Micro Systems Inc. (KWE) since IPO date, it would be worth $0.7 as of April 26, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.69, while $1000 invested 1 year ago would be worth $2,454.75. This corresponds to total returns of -99.93%, -99.93%, 145.48%, respectively, with annualized returns of -74.6%, -76.66%, 145.48%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
KWE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 24, 2025 | 6.2 | 4.5 | 4.5 | 6.2 | 4.43 | 1.26M |
| July 23, 2025 | 7.5 | 7.75 | 7.75 | 8.01 | 6.97 | 215,986 |
| July 22, 2025 | 7.44 | 7.06 | 7.06 | 7.45 | 6.65 | 112,908 |
| July 21, 2025 | 8 | 7.87 | 7.87 | 8.5 | 7.85 | 31,352 |
| July 18, 2025 | 8.68 | 8.21 | 8.21 | 9.17 | 8 | 51,893 |
| July 17, 2025 | 8.46 | 8.94 | 8.94 | 8.99 | 8.46 | 28,411 |
| July 16, 2025 | 8.71 | 8.53 | 8.53 | 9.2 | 8.3 | 49,794 |
| July 15, 2025 | 9.32 | 8.87 | 8.87 | 9.91 | 8.86 | 53,394 |
| July 14, 2025 | 9.01 | 9.77 | 9.77 | 10.17 | 8.88 | 176,853 |
| July 11, 2025 | 8.74 | 9.47 | 9.47 | 10.2 | 8.55 | 301,340 |
| July 10, 2025 | 8.54 | 7.96 | 7.96 | 8.54 | 7.31 | 390,934 |
| July 09, 2025 | 8.83 | 8.54 | 8.54 | 9.29 | 8.3 | 32,504 |
| July 08, 2025 | 9.65 | 9.01 | 9.01 | 9.65 | 8.8 | 53,793 |
| July 07, 2025 | 8.23 | 9.53 | 9.53 | 9.74 | 8.16 | 67,517 |
| July 03, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 |
| July 02, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 |
| July 01, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 |
| June 30, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 |
| June 27, 2025 | 10.52 | 10.85 | 10.85 | 11.7 | 9.73 | 394,139 |
| June 26, 2025 | 8.58 | 11 | 11 | 14.28 | 8.4 | 15.07M |
| June 25, 2025 | 8.72 | 7.24 | 7.24 | 8.8 | 7.16 | 132,339 |
| June 24, 2025 | 8.09 | 8.73 | 8.73 | 8.8 | 7.63 | 293,003 |
| June 23, 2025 | 12.1 | 9.3 | 9.3 | 12.1 | 9.26 | 364,927 |
| June 20, 2025 | 13.45 | 12.25 | 12.25 | 13.48 | 10.6 | 4.12M |
| June 18, 2025 | 9.69 | 11.21 | 11.21 | 15.37 | 9.21 | 37.36M |
| June 17, 2025 | 6.16 | 5.76 | 5.76 | 6.36 | 5.7 | 81,676 |
| June 16, 2025 | 6.9 | 6.02 | 6.02 | 7.29 | 5.8 | 183,300 |
| June 13, 2025 | 6.22 | 6.75 | 6.75 | 7.55 | 6.05 | 380,602 |
| June 12, 2025 | 6.29 | 6.41 | 6.41 | 6.8 | 6.23 | 100,343 |
| June 11, 2025 | 5.88 | 6.55 | 6.55 | 6.77 | 5.88 | 104,944 |
| June 10, 2025 | 5.98 | 6 | 6 | 6.15 | 5.81 | 69,894 |
| June 09, 2025 | 6 | 6.1 | 6.1 | 6.39 | 5.85 | 126,322 |
| June 06, 2025 | 5.66 | 5.8 | 5.8 | 6.07 | 5.5 | 192,200 |
| June 05, 2025 | 5.67 | 5.74 | 5.74 | 5.82 | 5.37 | 196,800 |
| June 04, 2025 | 5.34 | 5.55 | 5.55 | 5.9 | 5.25 | 139,217 |
| June 03, 2025 | 5.24 | 5.2 | 5.2 | 5.4 | 5.15 | 62,200 |
| June 02, 2025 | 5 | 5.16 | 5.16 | 5.3 | 5 | 31,636 |
| May 30, 2025 | 5.01 | 5.05 | 5.05 | 5.16 | 4.89 | 21,700 |
| May 29, 2025 | 5.01 | 5.06 | 5.06 | 5.14 | 5.01 | 14,400 |
| May 28, 2025 | 5.29 | 5.07 | 5.07 | 5.4 | 5 | 38,103 |
| May 27, 2025 | 5.07 | 5.32 | 5.32 | 5.49 | 5.07 | 49,550 |
| May 23, 2025 | 5.12 | 5.13 | 5.13 | 5.27 | 5.05 | 24,278 |
| May 22, 2025 | 5.2 | 5.28 | 5.28 | 5.43 | 5.18 | 16,198 |
| May 21, 2025 | 5.41 | 5.31 | 5.31 | 5.54 | 5.16 | 22,100 |
| May 20, 2025 | 5.59 | 5.42 | 5.42 | 5.69 | 5.18 | 53,710 |
| May 19, 2025 | 5.02 | 5.83 | 5.83 | 6.28 | 5.02 | 552,900 |
| May 16, 2025 | 4.96 | 5.12 | 5.12 | 5.62 | 4.96 | 99,000 |
| May 15, 2025 | 5 | 5 | 5 | 5.16 | 4.99 | 28,402 |
| May 14, 2025 | 5.39 | 5.11 | 5.11 | 5.39 | 5.1 | 28,600 |
| May 13, 2025 | 5.6 | 5.3 | 5.3 | 5.64 | 5.3 | 55,205 |
| May 12, 2025 | 5.79 | 5.6 | 5.6 | 5.82 | 5.54 | 82,400 |
| May 09, 2025 | 5.5 | 5.8 | 5.8 | 5.82 | 5.36 | 87,200 |
| May 08, 2025 | 5.39 | 5.57 | 5.57 | 5.6 | 5.15 | 142,034 |
| May 07, 2025 | 5.53 | 5.45 | 5.45 | 5.83 | 5.18 | 231,300 |
| May 06, 2025 | 4.94 | 5.29 | 5.29 | 7.1 | 4.56 | 1.32M |
| May 05, 2025 | 6.47 | 6.37 | 6.37 | 6.79 | 5.66 | 5.56M |
| May 02, 2025 | 4.9 | 5.8 | 5.8 | 5.9 | 4.55 | 934,600 |
| May 01, 2025 | 4.58 | 4.99 | 4.99 | 5.33 | 4.32 | 354,107 |
| April 30, 2025 | 4.4 | 4.42 | 4.42 | 4.54 | 4.05 | 125,200 |
| April 29, 2025 | 4.36 | 4.27 | 4.27 | 4.6 | 4.27 | 98,705 |
