KWESST Micro Systems Inc. (KWE) NASDAQ

10.85

-0.15(-1.36%)

Updated at June 27 04:00PM

Currency In USD

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	8.76	7.16	98,624
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	372,554
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	192,188