Dawson Geophysical Company (DWSN)
NASDAQ: DWSN · Real-Time Price · USD
1.830
-0.020 (-1.08%)
At close: Sep 26, 2025, 4:00 PM EDT
1.800
-0.030 (-1.64%)
After-hours: Sep 26, 2025, 7:51 PM EDT
DWSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.86 | 1.87 | 1.78 | 1.83 | 1.83 | -1.08% | 27,827 |
| Sep 25, 2025 | 2.02 | 2.02 | 1.83 | 1.85 | 1.85 | -8.42% | 80,269 |
| Sep 24, 2025 | 1.83 | 2.08 | 1.83 | 2.02 | 2.02 | 10.38% | 169,999 |
| Sep 23, 2025 | 1.79 | 1.84 | 1.77 | 1.83 | 1.83 | 3.39% | 147,302 |
| Sep 22, 2025 | 1.75 | 1.80 | 1.71 | 1.77 | 1.77 | 2.91% | 82,178 |
| Sep 19, 2025 | 1.66 | 1.73 | 1.61 | 1.72 | 1.72 | 5.52% | 85,056 |
| Sep 18, 2025 | 1.61 | 1.66 | 1.60 | 1.63 | 1.63 | 1.87% | 49,799 |
| Sep 17, 2025 | 1.55 | 1.68 | 1.55 | 1.60 | 1.60 | 0.63% | 70,294 |
| Sep 16, 2025 | 1.59 | 1.62 | 1.58 | 1.59 | 1.59 | - | 14,887 |
| Sep 15, 2025 | 1.53 | 1.66 | 1.52 | 1.59 | 1.59 | 0.32% | 25,504 |
| Sep 12, 2025 | 1.65 | 1.66 | 1.58 | 1.59 | 1.59 | -2.76% | 22,322 |
| Sep 11, 2025 | 1.55 | 1.69 | 1.55 | 1.63 | 1.63 | 0.31% | 39,237 |
| Sep 10, 2025 | 1.60 | 1.64 | 1.57 | 1.63 | 1.63 | 4.17% | 69,401 |
| Sep 9, 2025 | 1.55 | 1.61 | 1.55 | 1.56 | 1.56 | -1.89% | 30,471 |
| Sep 8, 2025 | 1.66 | 1.66 | 1.59 | 1.59 | 1.59 | -1.30% | 34,962 |
| Sep 5, 2025 | 1.60 | 1.63 | 1.58 | 1.61 | 1.61 | 0.69% | 33,555 |
| Sep 4, 2025 | 1.61 | 1.66 | 1.59 | 1.60 | 1.60 | -1.23% | 30,076 |
| Sep 3, 2025 | 1.60 | 1.70 | 1.60 | 1.62 | 1.62 | -0.31% | 134,734 |
| Sep 2, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | -0.31% | 47,848 |
| Aug 29, 2025 | 1.60 | 1.65 | 1.60 | 1.63 | 1.63 | 0.62% | 19,445 |
| Aug 28, 2025 | 1.66 | 1.66 | 1.59 | 1.62 | 1.62 | -3.57% | 27,045 |
| Aug 27, 2025 | 1.50 | 1.69 | 1.50 | 1.68 | 1.68 | 10.53% | 96,110 |
| Aug 26, 2025 | 1.51 | 1.63 | 1.47 | 1.52 | 1.52 | - | 52,913 |
| Aug 25, 2025 | 1.46 | 1.53 | 1.46 | 1.52 | 1.52 | -0.65% | 54,339 |
| Aug 22, 2025 | 1.47 | 1.53 | 1.45 | 1.53 | 1.53 | 5.52% | 44,233 |
| Aug 21, 2025 | 1.48 | 1.48 | 1.40 | 1.45 | 1.45 | -1.02% | 40,513 |
| Aug 20, 2025 | 1.40 | 1.48 | 1.38 | 1.47 | 1.47 | 7.72% | 128,103 |
| Aug 19, 2025 | 1.44 | 1.50 | 1.36 | 1.36 | 1.36 | -3.89% | 106,847 |
| Aug 18, 2025 | 1.30 | 1.42 | 1.30 | 1.42 | 1.42 | 9.69% | 104,486 |
| Aug 15, 2025 | 1.30 | 1.31 | 1.27 | 1.29 | 1.29 | -0.77% | 70,468 |
| Aug 14, 2025 | 1.32 | 1.35 | 1.30 | 1.30 | 1.30 | -4.41% | 111,190 |
| 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 |