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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kwe · 日线历史（复权）· FMP · 截至 2025年7月24日
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
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2BWhat 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.
关于价格历史与 OHLCV 数据
KWESST Micro Systems Inc.（KWE）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $10.85。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KWE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KWE 历史股价FMP 日线复权 OHLCV