Free Trial

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

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free KWE Stock Alerts
$0.70
-0.01 (-1.38%)
(As of 04/26/2024 08:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

KWESST Micro Systems Stock Price Performance

5 Day
Performance
-4.63%
1 Month
Performance
-44.00%
3 Month
Performance
-45.30%
6 Month
Performance
-49.54%
Year-To-Date
Performance
-22.22%
1 Year
Performance
-70.46%
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 Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

KWE Stock Chart for Monday, April, 29, 2024

KWE Chart by TradingView

KWESST Micro Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
03/01/2024$1.09$1.09
-0.46%		$1.12$1.0135,157 shs$6.10 million
02/29/2024$1.09$1.09$1.13$1.0833,530 shs$6.13 million
02/28/2024$1.15$1.09
-5.22%		$1.19$1.05121,241 shs$6.13 million
02/27/2024$1.23$1.15
-6.50%		$1.25$1.1515,639 shs$6.46 million
02/26/2024$1.22$1.23
+0.82%		$1.31$1.2326,626 shs$6.91 million
02/23/2024$1.34$1.22
-8.96%		$1.40$1.2246,488 shs$6.86 million
02/22/2024$1.14$1.34
+17.54%		$1.38$1.1080,370 shs$7.53 million
02/21/2024$1.19$1.14
-4.20%		$1.23$1.0391,468 shs$6.41 million
02/20/2024$1.39$1.19
-14.39%		$1.21$1.061.08 million shs$6.68 million
02/19/2024$1.39$1.39$1.49$1.3833,300 shs$7.81 million
02/16/2024$1.38$1.39
+0.72%		$1.49$1.3833,302 shs$7.81 million
02/15/2024$1.43$1.38
-3.16%		$1.42$1.3450,874 shs$7.75 million
02/14/2024$1.38$1.43
+3.26%		$1.48$1.3627,174 shs$8.01 million
02/13/2024$1.44$1.38
-3.93%		$1.43$1.3115,540 shs$7.76 million
02/12/2024$1.42$1.44
+1.16%		$1.47$1.4232,803 shs$8.07 million
02/09/2024$1.42$1.42$1.45$1.3915,601 shs$7.98 million
02/08/2024$1.34$1.42
+5.97%		$1.49$1.3393,853 shs$7.98 million
02/07/2024$1.30$1.34
+3.08%		$1.37$1.3014,179 shs$7.53 million
02/06/2024$1.21$1.30
+7.44%		$1.30$1.1821,923 shs$7.31 million
02/05/2024$1.20$1.21
+0.83%		$1.29$1.2017,308 shs$6.80 million
02/02/2024$1.20$1.20$1.26$1.2052,657 shs$4.88 million
02/01/2024$1.18$1.20
+1.69%		$1.20$1.1920,244 shs$4.88 million
01/31/2024$1.21$1.18
-2.48%		$1.24$1.1726,531 shs$4.80 million
01/30/2024$1.28$1.21
-5.45%		$1.28$1.2036,696 shs$4.93 million
01/29/2024$1.36$1.28
-5.90%		$1.35$1.2558,849 shs$5.21 million

Related Companies:
This page (NASDAQ:KWE) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
His win rate puts Warren Buffett to shame…
Investing Daily
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace