KWESST Micro Systems Inc.
KWENASDAQIndustrials
$10.85
$-0.15(-1.36%)
Market Cap$6015490
P/E Ratio—
52W High$116.991
52W Low$3.86295
KWESST Micro Systems Inc. (KWE) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
kwe · EOD price history · split-adj. · FMP · as of Jul 24, 2025
5-Year High5Y
$30,546.60
Sep 10, 2021
-100.0% from here
5-Year Low5Y
$0.2170
Apr 23, 2025
+4.9K% from low
IPO Priceadj.
$15,458.52
Jan 8, 2021
-99.9% since IPO
1 Year Ago
$6.10
Jun 9, 2025
+77.9% in 1Y
5 Years Ago
$10,506.09
Jun 9, 2021
-99.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · KWE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | $6.20 | $6.20 | $4.43 | $4.50 | $4.50 | 1.3M | -27.42% |
| Jul 23, 2025 | $7.50 | $8.01 | $6.97 | $7.75 | $7.75 | 216K | +3.33% |
| Jul 22, 2025 | $7.44 | $7.45 | $6.65 | $7.06 | $7.06 | 113K | -5.11% |
| Jul 21, 2025 | $8.00 | $8.50 | $7.85 | $7.87 | $7.87 | 31K | -1.62% |
| Jul 18, 2025 | $8.68 | $9.17 | $8.00 | $8.21 | $8.21 | 52K | -5.41% |
| Jul 17, 2025 | $8.46 | $8.99 | $8.46 | $8.94 | $8.94 | 28K | +5.67% |
| Jul 16, 2025 | $8.71 | $9.20 | $8.30 | $8.53 | $8.53 | 50K | -2.07% |
| Jul 15, 2025 | $9.32 | $9.91 | $8.86 | $8.87 | $8.87 | 53K | -4.83% |
| Jul 14, 2025 | $9.01 | $10.17 | $8.88 | $9.77 | $9.77 | 177K | +8.44% |
| Jul 11, 2025 | $8.74 | $10.20 | $8.55 | $9.47 | $9.47 | 301K | +8.35% |
| Jul 10, 2025 | $8.54 | $8.54 | $7.31 | $7.96 | $7.96 | 391K | -6.79% |
| Jul 9, 2025 | $8.83 | $9.29 | $8.30 | $8.54 | $8.54 | 33K | -3.28% |
| Jul 8, 2025 | $9.65 | $9.65 | $8.80 | $9.01 | $9.01 | 54K | -6.63% |
| Jul 7, 2025 | $8.23 | $9.74 | $8.16 | $9.53 | $9.53 | 68K | +15.80% |
| Jul 3, 2025 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0K | +0.00% |
| Jul 2, 2025 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0K | +0.00% |
| Jul 1, 2025 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0K | +0.00% |
| Jun 30, 2025 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0K | +0.00% |
| Jun 27, 2025 | $10.52 | $11.70 | $9.73 | $10.85 | $10.85 | 394K | +3.14% |
| Jun 26, 2025 | $8.58 | $14.28 | $8.40 | $11.00 | $11.00 | 15.1M | +28.21% |
Showing 1–20 of 1,033 records
Annual Stock Price Performance · KWE
Jan 1 → Dec 31 · 5 years2025-68.3%$14.19 → $4.50
-68.3%
2024-92.6%$197.40 → $14.70
-92.6%
2023-65.6%$550.20 → $189.00
-65.6%
2022-96.5%$15435.00 → $541.80
-96.5%
2021+35.7%$10510.50 → $14259.00
+35.7%
Best Year2021 · +35.7%
Worst Year2022 · -96.5%
Positive Years1 / 5
Avg Annual Return-57.5%
5Y Total Return-100.0%
5Y CAGR~-78.8% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in KWE?
If you invested $1,000 in KWE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1
Total Return-99.9%
CAGR~-76.6% / yr
Profit$-999
Based on Jan 8, 2021 · $15458.52Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
KWESST Micro Systems Inc. (KWE) is classified under Industrials and trades on NASDAQ. The quote snapshot on this page shows a last price of $10.85. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
KWE price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
KWE historical stock pricesFMP EOD datasplit-adjusted OHLCV