Dawson Geophysical Company (DWSN)
NASDAQ: DWSN · Real-Time Price · USD
1.320
-0.040 (-2.93%)
Aug 14, 2025, 11:28 AM - Market open
DWSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.37 | 1.39 | 1.34 | 1.36 | 1.36 | - | 72,944 |
| Aug 12, 2025 | 1.38 | 1.41 | 1.33 | 1.36 | 1.36 | 0.74% | 50,511 |
| Aug 11, 2025 | 1.34 | 1.38 | 1.34 | 1.35 | 1.35 | -0.74% | 83,625 |
| Aug 8, 2025 | 1.35 | 1.39 | 1.35 | 1.36 | 1.36 | - | 30,449 |
| Aug 7, 2025 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | - | 25,260 |
| Aug 6, 2025 | 1.39 | 1.42 | 1.36 | 1.36 | 1.36 | -2.86% | 32,379 |
| Aug 5, 2025 | 1.44 | 1.44 | 1.38 | 1.40 | 1.40 | -0.71% | 49,144 |
| Aug 4, 2025 | 1.44 | 1.46 | 1.40 | 1.41 | 1.41 | -2.08% | 55,432 |
| Aug 1, 2025 | 1.42 | 1.44 | 1.40 | 1.44 | 1.44 | -0.69% | 49,986 |
| Jul 31, 2025 | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | -2.03% | 39,869 |
| Jul 30, 2025 | 1.61 | 1.61 | 1.47 | 1.48 | 1.48 | -6.33% | 261,433 |
| Jul 29, 2025 | 1.51 | 1.60 | 1.47 | 1.58 | 1.58 | 6.04% | 157,860 |
| Jul 28, 2025 | 1.45 | 1.53 | 1.44 | 1.49 | 1.49 | 5.67% | 110,064 |
| Jul 25, 2025 | 1.47 | 1.48 | 1.41 | 1.41 | 1.41 | -4.08% | 48,851 |
| Jul 24, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -2.00% | 34,699 |
| Jul 23, 2025 | 1.48 | 1.52 | 1.48 | 1.50 | 1.50 | 0.67% | 24,139 |
| Jul 22, 2025 | 1.47 | 1.53 | 1.47 | 1.49 | 1.49 | 2.76% | 66,609 |
| Jul 21, 2025 | 1.50 | 1.53 | 1.44 | 1.45 | 1.45 | -3.97% | 76,761 |
| Jul 18, 2025 | 1.70 | 1.74 | 1.49 | 1.51 | 1.51 | -13.22% | 225,445 |
| Jul 17, 2025 | 1.43 | 1.74 | 1.37 | 1.74 | 1.74 | 22.54% | 592,039 |
| Jul 16, 2025 | 1.36 | 1.45 | 1.32 | 1.42 | 1.42 | 5.97% | 174,680 |
| Jul 15, 2025 | 1.34 | 1.36 | 1.30 | 1.34 | 1.34 | 0.75% | 69,923 |
| Jul 14, 2025 | 1.37 | 1.39 | 1.32 | 1.33 | 1.33 | -2.92% | 86,954 |
| Jul 11, 2025 | 1.43 | 1.47 | 1.33 | 1.37 | 1.37 | -4.20% | 212,804 |
| Jul 10, 2025 | 1.33 | 1.58 | 1.33 | 1.43 | 1.43 | 9.16% | 538,400 |
| Jul 9, 2025 | 1.35 | 1.38 | 1.31 | 1.31 | 1.31 | -0.76% | 98,965 |
| Jul 8, 2025 | 1.39 | 1.39 | 1.32 | 1.32 | 1.32 | -0.75% | 166,554 |
| Jul 7, 2025 | 1.42 | 1.44 | 1.33 | 1.33 | 1.33 | -5.00% | 108,238 |
| Jul 3, 2025 | 1.46 | 1.50 | 1.40 | 1.40 | 1.40 | -2.10% | 107,513 |
| Jul 2, 2025 | 1.41 | 1.51 | 1.36 | 1.43 | 1.43 | 1.42% | 176,958 |
| Jul 1, 2025 | 1.44 | 1.45 | 1.39 | 1.41 | 1.41 | -3.42% | 122,746 |
| Jun 30, 2025 | 1.50 | 1.59 | 1.46 | 1.46 | 1.46 | -6.41% | 196,454 |
| 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 |