Dawson Geophysical Company (DWSN)
NASDAQ: DWSN · Real-Time Price · USD
1.560
-0.210 (-11.86%)
At close: Jun 27, 2025, 4:00 PM
1.550
-0.010 (-0.64%)
After-hours: Jun 27, 2025, 7:59 PM EDT
DWSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.65 | 1.69 | 1.55 | 1.56 | 1.56 | -11.86% | 777,382 |
| Jun 26, 2025 | 1.77 | 2.02 | 1.75 | 1.77 | 1.77 | 4.12% | 763,294 |
| Jun 25, 2025 | 1.77 | 1.78 | 1.70 | 1.70 | 1.70 | -2.86% | 300,823 |
| Jun 24, 2025 | 1.88 | 1.94 | 1.72 | 1.75 | 1.75 | -5.41% | 531,757 |
| Jun 23, 2025 | 2.15 | 2.31 | 1.85 | 1.85 | 1.85 | -10.19% | 1,317,435 |
| Jun 20, 2025 | 1.95 | 2.35 | 1.90 | 2.06 | 2.06 | 13.81% | 2,053,738 |
| Jun 18, 2025 | 2.32 | 2.32 | 1.80 | 1.81 | 1.81 | -21.30% | 3,695,457 |
| Jun 17, 2025 | 2.41 | 2.64 | 2.15 | 2.30 | 2.30 | -20.69% | 2,942,842 |
| Jun 16, 2025 | 5.50 | 5.54 | 2.41 | 2.90 | 2.90 | 111.68% | 51,969,362 |
| Jun 13, 2025 | 1.30 | 1.39 | 1.30 | 1.37 | 1.37 | - | 46,407 |
| Jun 12, 2025 | 1.26 | 1.37 | 1.26 | 1.37 | 1.37 | 3.79% | 1,939 |
| Jun 11, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | 1,669 |
| Jun 10, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 280 |
| Jun 9, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 8.87% | 1,161 |
| Jun 6, 2025 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | 0.81% | 3,049 |
| Jun 5, 2025 | 1.25 | 1.31 | 1.23 | 1.23 | 1.23 | -3.98% | 2,212 |
| Jun 4, 2025 | 1.28 | 1.31 | 1.25 | 1.28 | 1.28 | -2.21% | 1,233 |
| Jun 3, 2025 | 1.30 | 1.31 | 1.18 | 1.31 | 1.31 | 0.77% | 1,147 |
| Jun 2, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.26% | 2,392 |
| May 30, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | 2.31% | 544 |
| May 29, 2025 | 1.35 | 1.35 | 1.29 | 1.30 | 1.30 | -0.91% | 2,240 |
| May 28, 2025 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -3.53% | 2,121 |
| May 27, 2025 | 1.27 | 1.36 | 1.27 | 1.36 | 1.36 | 4.62% | 15,470 |
| May 23, 2025 | 1.25 | 1.36 | 1.25 | 1.30 | 1.30 | 3.17% | 4,791 |
| May 22, 2025 | 1.26 | 1.36 | 1.26 | 1.26 | 1.26 | -6.80% | 2,052 |
| May 21, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.07% | 914 |
| May 20, 2025 | 1.30 | 1.38 | 1.27 | 1.35 | 1.35 | 6.28% | 17,799 |
| May 19, 2025 | 1.31 | 1.31 | 1.25 | 1.27 | 1.27 | 1.03% | 8,116 |
| May 16, 2025 | 1.30 | 1.31 | 1.25 | 1.26 | 1.26 | 0.16% | 10,305 |
| May 15, 2025 | 1.17 | 1.27 | 1.17 | 1.26 | 1.26 | 0.64% | 4,095 |
| May 14, 2025 | 1.18 | 1.26 | 1.18 | 1.25 | 1.25 | -3.10% | 4,312 |
| May 13, 2025 | 1.23 | 1.34 | 1.23 | 1.29 | 1.29 | 9.32% | 2,940 |
| May 12, 2025 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -5.60% | 1,106 |
| May 9, 2025 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -0.79% | 3,013 |
| May 8, 2025 | 1.22 | 1.28 | 1.19 | 1.26 | 1.26 | 11.21% | 1,085 |
| May 7, 2025 | 1.28 | 1.28 | 1.08 | 1.13 | 1.13 | -13.51% | 39,308 |
| May 6, 2025 | 1.31 | 1.35 | 1.30 | 1.31 | 1.31 | -2.24% | 3,589 |
| May 5, 2025 | 1.36 | 1.39 | 1.29 | 1.34 | 1.34 | 4.69% | 15,249 |
| May 2, 2025 | 1.23 | 1.29 | 1.23 | 1.28 | 1.28 | 3.23% | 1,432 |
| May 1, 2025 | 1.25 | 1.28 | 1.23 | 1.24 | 1.24 | -0.80% | 9,724 |
| Apr 30, 2025 | 1.30 | 1.30 | 1.23 | 1.25 | 1.25 | 0.40% | 3,550 |
| Apr 29, 2025 | 1.25 | 1.25 | 1.21 | 1.25 | 1.25 | -0.40% | 3,700 |
| Apr 28, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | - | 3,525 |
| Apr 25, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 972 |
| Apr 24, 2025 | 1.39 | 1.39 | 1.18 | 1.25 | 1.25 | 4.17% | 9,577 |
| Apr 23, 2025 | 1.18 | 1.21 | 1.17 | 1.20 | 1.20 | 1.87% | 7,744 |
| Apr 22, 2025 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | 2.43% | 14,951 |
| Apr 21, 2025 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -4.96% | 6,730 |
| Apr 17, 2025 | 1.13 | 1.21 | 1.13 | 1.21 | 1.21 | 5.22% | 1,753 |
| Apr 16, 2025 | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | -4.17% | 2,325 |