Dawson Geophysical Company (DWSN)
NASDAQ: DWSN · Real-Time Price · USD
1.265
+0.015 (1.20%)
At close: May 12, 2025, 4:00 PM
1.250
-0.015 (-1.19%)
After-hours: May 12, 2025, 4:05 PM EDT
DWSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 1.14 | 1.20 | 1.13 | 1.20 | 1.20 | - | 4,438 |
| Apr 14, 2025 | 1.11 | 1.20 | 1.11 | 1.20 | 1.20 | 4.35% | 4,093 |
| Apr 11, 2025 | 1.20 | 1.20 | 1.10 | 1.15 | 1.15 | -0.86% | 2,908 |
| Apr 10, 2025 | 1.21 | 1.21 | 1.15 | 1.16 | 1.16 | -3.33% | 2,348 |
| Apr 9, 2025 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | 4.35% | 1,441 |
| Apr 8, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | - | 1,654 |
| Apr 7, 2025 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | -1.71% | 10,879 |
| Apr 4, 2025 | 1.26 | 1.26 | 1.15 | 1.17 | 1.17 | -3.31% | 6,440 |
| Apr 3, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.42% | 559 |
| Apr 2, 2025 | 1.24 | 1.28 | 1.21 | 1.24 | 1.24 | -0.88% | 23,600 |
| Apr 1, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | 1.71% | 1,848 |
| Mar 31, 2025 | 1.29 | 1.29 | 1.21 | 1.23 | 1.23 | -4.65% | 12,775 |
| Mar 28, 2025 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | - | 6,933 |
| Mar 27, 2025 | 1.30 | 1.33 | 1.29 | 1.29 | 1.29 | 0.78% | 17,605 |
| Mar 26, 2025 | 1.36 | 1.38 | 1.28 | 1.28 | 1.28 | -5.88% | 47,688 |
| Mar 25, 2025 | 1.34 | 1.37 | 1.32 | 1.36 | 1.36 | -2.86% | 2,787 |
| Mar 24, 2025 | 1.38 | 1.40 | 1.28 | 1.40 | 1.40 | -4.11% | 24,676 |
| Mar 21, 2025 | 1.36 | 1.46 | 1.36 | 1.46 | 1.46 | 1.18% | 8,530 |
| Mar 20, 2025 | 1.35 | 1.44 | 1.35 | 1.44 | 1.44 | 6.89% | 1,421 |
| Mar 19, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 82 |
| Mar 18, 2025 | 1.33 | 1.39 | 1.33 | 1.35 | 1.35 | -2.88% | 1,176 |
| Mar 17, 2025 | 1.40 | 1.45 | 1.39 | 1.39 | 1.39 | -0.71% | 4,528 |
| Mar 14, 2025 | 1.36 | 1.40 | 1.34 | 1.40 | 1.40 | -2.78% | 7,460 |
| Mar 13, 2025 | 1.36 | 1.44 | 1.36 | 1.44 | 1.44 | 7.46% | 6,373 |
| Mar 12, 2025 | 1.46 | 1.46 | 1.33 | 1.34 | 1.34 | -5.30% | 13,114 |
| Mar 11, 2025 | 1.39 | 1.45 | 1.37 | 1.42 | 1.42 | 2.54% | 6,634 |
| Mar 10, 2025 | 1.46 | 1.46 | 1.37 | 1.38 | 1.38 | -4.83% | 3,522 |
| Mar 7, 2025 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | 5.45% | 623 |
| Mar 6, 2025 | 1.33 | 1.44 | 1.33 | 1.38 | 1.38 | -2.14% | 4,139 |
| Mar 5, 2025 | 1.35 | 1.41 | 1.32 | 1.41 | 1.41 | 4.85% | 4,914 |
| Mar 4, 2025 | 1.36 | 1.39 | 1.31 | 1.34 | 1.34 | 0.75% | 5,336 |
| Mar 3, 2025 | 1.44 | 1.44 | 1.33 | 1.33 | 1.33 | -8.28% | 3,245 |