Dawson Geophysical Company DWSN
NASDAQ · United States · Industrial Services
$2.76+0.16 (+6.15%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.76 | +6.15% | $2.60 | $2.78 | $2.60 | 72.35K |
| 2026-10-01 | $2.60 | -6.81% | $2.79 | $2.79 | $2.55 | 253.60K |
| 2026-09-30 | $2.79 | -3.13% | $2.93 | $2.93 | $2.76 | 54.30K |
| 2026-09-29 | $2.88 | -0.69% | $2.95 | $2.99 | $2.80 | 63.00K |
| 2026-09-28 | $2.90 | +0.35% | $2.88 | $2.95 | $2.83 | 41.50K |
| 2026-09-25 | $2.89 | -6.17% | $3.11 | $3.11 | $2.89 | 38.00K |
| 2026-09-24 | $3.08 | +3.70% | $2.97 | $3.16 | $2.97 | 41.40K |
| 2026-09-23 | $2.97 | -3.57% | $3.06 | $3.07 | $2.91 | 29.30K |
| 2026-09-22 | $3.08 | -1.91% | $3.13 | $3.20 | $3.08 | 40.70K |
| 2026-09-21 | $3.14 | -3.38% | $3.17 | $3.24 | $3.00 | 68.60K |
| 2026-09-18 | $3.25 | 0.00% | $3.25 | $3.35 | $3.14 | 76.00K |
| 2026-09-17 | $3.25 | +0.62% | $3.24 | $3.36 | $3.22 | 43.00K |
| 2026-09-16 | $3.23 | +3.86% | $3.13 | $3.25 | $3.08 | 40.80K |
| 2026-09-15 | $3.11 | -3.42% | $3.19 | $3.24 | $2.99 | 103.80K |
| 2026-09-14 | $3.22 | -4.17% | $3.36 | $3.43 | $3.22 | 88.40K |
| 2026-09-11 | $3.36 | -0.59% | $3.41 | $3.50 | $3.36 | 28.10K |
| 2026-09-10 | $3.38 | -1.17% | $3.39 | $3.52 | $3.32 | 26.30K |
| 2026-09-09 | $3.42 | +0.29% | $3.41 | $3.57 | $3.38 | 55.30K |
| 2026-09-08 | $3.41 | -6.58% | $3.65 | $3.80 | $3.41 | 110.80K |
| 2026-09-04 | $3.65 | +0.55% | $3.63 | $3.72 | $3.50 | 39.40K |
| 2026-09-03 | $3.63 | +9.34% | $3.36 | $3.66 | $3.30 | 91.10K |
| 2026-09-02 | $3.32 | -4.32% | $3.38 | $3.53 | $3.14 | 290.50K |
| 2026-09-01 | $3.47 | +2.36% | $3.37 | $3.47 | $3.22 | 77.80K |
| 2026-08-31 | $3.39 | +1.50% | $3.38 | $3.46 | $3.25 | 90.60K |
| 2026-08-28 | $3.34 | +2.77% | $3.25 | $3.40 | $3.25 | 57.80K |
| 2026-08-27 | $3.25 | -2.11% | $3.31 | $3.40 | $3.22 | 33.40K |
| 2026-08-26 | $3.32 | +0.30% | $3.44 | $3.44 | $3.15 | 124.50K |
| 2026-08-25 | $3.31 | -3.22% | $3.42 | $3.67 | $3.25 | 220.20K |
| 2026-08-24 | $3.42 | +0.29% | $3.33 | $3.50 | $3.14 | 227.20K |
| 2026-08-21 | $3.41 | +13.67% | $3.01 | $3.48 | $3.01 | 250.50K |
| 2026-08-20 | $3.00 | +5.63% | $2.78 | $3.04 | $2.62 | 502.80K |
| 2026-08-19 | $2.84 | +5.19% | $2.73 | $2.87 | $2.54 | 236.70K |
| 2026-08-18 | $2.70 | -5.59% | $2.85 | $2.89 | $2.69 | 162.30K |
| 2026-08-17 | $2.86 | -10.63% | $3.15 | $3.23 | $2.70 | 554.30K |
| 2026-08-14 | $3.20 | -29.82% | $4.38 | $4.38 | $3.10 | 520.90K |
| 2026-08-13 | $4.56 | +4.11% | $4.40 | $4.59 | $4.31 | 58.50K |
| 2026-08-12 | $4.38 | -1.57% | $4.44 | $4.61 | $4.26 | 96.50K |
| 2026-08-11 | $4.45 | +5.20% | $4.28 | $4.62 | $4.15 | 123.50K |
| 2026-08-10 | $4.23 | -2.76% | $4.40 | $4.51 | $4.20 | 115.90K |
| 2026-08-07 | $4.35 | -9.00% | $4.75 | $4.85 | $4.33 | 76.50K |
| 2026-08-06 | $4.78 | +7.90% | $4.43 | $4.98 | $4.40 | 210.80K |
| 2026-08-05 | $4.43 | -6.74% | $4.84 | $4.85 | $4.41 | 62.90K |
| 2026-08-04 | $4.75 | +1.93% | $4.62 | $4.84 | $4.54 | 44.10K |
| 2026-08-03 | $4.66 | 0.00% | $4.60 | $4.79 | $4.51 | 79.80K |
| 2026-07-31 | $4.66 | +1.08% | $4.79 | $4.96 | $4.59 | 71.90K |
| 2026-07-30 | $4.61 | +9.76% | $4.21 | $4.66 | $4.21 | 49.20K |
| 2026-07-29 | $4.20 | -4.55% | $4.52 | $4.66 | $4.10 | 91.60K |
| 2026-07-28 | $4.40 | -8.52% | $4.81 | $4.81 | $4.00 | 386.60K |
| 2026-07-27 | $4.81 | -3.41% | $4.86 | $5.35 | $4.73 | 104.90K |
| 2026-07-24 | $4.98 | +4.62% | $4.73 | $5.04 | $4.73 | 93.70K |
| 2026-07-23 | $4.76 | -2.46% | $4.97 | $5.05 | $4.69 | 135.00K |
| 2026-07-22 | $4.88 | +3.83% | $4.65 | $5.24 | $4.65 | 326.40K |
| 2026-07-21 | $4.70 | +6.82% | $4.47 | $4.84 | $4.33 | 190.90K |
| 2026-07-20 | $4.40 | -1.79% | $4.44 | $4.59 | $4.27 | 124.20K |
| 2026-07-17 | $4.48 | +3.23% | $4.25 | $4.57 | $4.16 | 125.00K |
| 2026-07-16 | $4.34 | -4.82% | $4.60 | $4.60 | $4.07 | 212.60K |
| 2026-07-15 | $4.56 | +8.57% | $4.18 | $4.71 | $4.15 | 384.80K |
| 2026-07-14 | $4.20 | -4.98% | $4.59 | $4.59 | $3.81 | 777.70K |
| 2026-07-13 | $4.42 | -41.61% | $7.45 | $7.45 | $4.34 | 1.38M |
| 2026-07-10 | $7.57 | +5.58% | $7.29 | $7.85 | $7.28 | 639.70K |
| 2026-07-09 | $7.17 | +5.91% | $6.80 | $7.60 | $6.50 | 465.70K |
| 2026-07-08 | $6.77 | +7.12% | $6.43 | $6.80 | $6.09 | 225.00K |
| 2026-07-07 | $6.32 | -0.63% | $6.44 | $6.62 | $6.22 | 138.50K |
| 2026-07-06 | $6.36 | +7.98% | $5.95 | $6.66 | $5.89 | 297.90K |
| 2026-07-02 | $5.89 | -1.67% | $5.97 | $6.08 | $5.43 | 148.60K |
| 2026-07-01 | $5.99 | +0.84% | $5.75 | $6.25 | $5.68 | 184.00K |
| 2026-06-30 | $5.94 | +4.95% | $5.76 | $5.95 | $5.64 | 148.70K |
| 2026-06-29 | $5.66 | +6.19% | $5.38 | $5.74 | $5.33 | 255.70K |
| 2026-06-26 | $5.33 | +9.90% | $4.83 | $5.33 | $4.79 | 232.60K |
| 2026-06-25 | $4.85 | +11.49% | $4.41 | $4.90 | $4.40 | 120.00K |
| 2026-06-24 | $4.35 | -4.81% | $4.56 | $4.68 | $4.27 | 47.60K |
| 2026-06-23 | $4.57 | +1.78% | $4.35 | $4.71 | $4.35 | 48.10K |
| 2026-06-22 | $4.49 | +4.66% | $4.19 | $4.68 | $4.13 | 82.40K |
| 2026-06-18 | $4.29 | -9.11% | $4.67 | $4.67 | $4.24 | 59.90K |
| 2026-06-17 | $4.72 | +6.79% | $4.49 | $4.80 | $4.46 | 43.40K |
| 2026-06-16 | $4.42 | -1.34% | $4.37 | $4.48 | $4.26 | 29.20K |
| 2026-06-15 | $4.48 | -3.24% | $4.55 | $4.88 | $4.41 | 88.70K |
| 2026-06-12 | $4.63 | -2.53% | $4.60 | $4.74 | $4.50 | 55.10K |
| 2026-06-11 | $4.75 | -2.46% | $4.95 | $4.95 | $4.68 | 112.20K |
| 2026-06-10 | $4.87 | +14.59% | $4.35 | $4.88 | $4.34 | 147.00K |
| 2026-06-09 | $4.25 | +1.67% | $4.22 | $4.35 | $3.96 | 42.30K |
| 2026-06-08 | $4.18 | +5.03% | $4.04 | $4.38 | $4.04 | 56.90K |
| 2026-06-05 | $3.98 | -9.75% | $4.37 | $4.43 | $3.95 | 34.70K |
| 2026-06-04 | $4.41 | -1.78% | $4.38 | $4.51 | $4.28 | 71.90K |
| 2026-06-03 | $4.49 | +7.67% | $4.12 | $4.59 | $4.12 | 76.30K |
| 2026-06-02 | $4.17 | +3.99% | $3.98 | $4.25 | $3.81 | 59.00K |
| 2026-06-01 | $4.01 | +3.08% | $3.96 | $4.35 | $3.88 | 184.80K |
| 2026-05-29 | $3.89 | +3.73% | $3.77 | $3.92 | $3.63 | 35.70K |
| 2026-05-28 | $3.75 | -3.85% | $3.85 | $3.97 | $3.55 | 105.60K |
| 2026-05-27 | $3.90 | -5.34% | $4.12 | $4.12 | $3.79 | 55.30K |