Dogwood Therapeutics, Inc. (DWTX)
NASDAQ: DWTX · Real-Time Price · USD
6.01
-0.13 (-2.12%)
At close: Dec 5, 2025, 4:00 PM EST
5.95
-0.06 (-1.00%)
After-hours: Dec 5, 2025, 7:10 PM EST
Dogwood Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.09 | 6.15 | 6.00 | 6.01 | 6.01 | -2.12% | 36,048 |
| Dec 4, 2025 | 6.16 | 6.24 | 6.09 | 6.14 | 6.14 | -1.13% | 77,554 |
| Dec 3, 2025 | 6.21 | 6.26 | 6.10 | 6.21 | 6.21 | -0.16% | 39,941 |
| Dec 2, 2025 | 6.35 | 6.38 | 6.08 | 6.22 | 6.22 | -2.05% | 20,913 |
| Dec 1, 2025 | 6.33 | 6.56 | 6.33 | 6.35 | 6.35 | -2.61% | 12,778 |
| Nov 28, 2025 | 6.50 | 6.72 | 6.47 | 6.52 | 6.52 | - | 13,815 |
| Nov 26, 2025 | 6.28 | 6.52 | 6.28 | 6.52 | 6.52 | 1.40% | 12,711 |
| Nov 25, 2025 | 6.38 | 6.50 | 6.15 | 6.43 | 6.43 | 3.54% | 26,317 |
| Nov 24, 2025 | 6.39 | 6.39 | 5.99 | 6.21 | 6.21 | -2.05% | 8,976 |
| Nov 21, 2025 | 5.93 | 6.40 | 5.93 | 6.34 | 6.34 | 6.55% | 30,558 |
| Nov 20, 2025 | 6.03 | 6.22 | 5.86 | 5.95 | 5.95 | -0.34% | 27,916 |
| Nov 19, 2025 | 6.14 | 6.19 | 5.82 | 5.97 | 5.97 | -2.93% | 37,024 |
| Nov 18, 2025 | 5.76 | 6.19 | 5.26 | 6.15 | 6.15 | 8.47% | 34,380 |
| Nov 17, 2025 | 5.60 | 6.00 | 5.56 | 5.67 | 5.67 | 1.80% | 4,287 |
| Nov 14, 2025 | 5.40 | 5.64 | 5.10 | 5.57 | 5.57 | 2.01% | 19,327 |
| Nov 13, 2025 | 5.79 | 5.79 | 5.46 | 5.46 | 5.46 | -6.35% | 13,714 |
| Nov 12, 2025 | 5.68 | 5.83 | 5.61 | 5.83 | 5.83 | 3.37% | 16,356 |
| Nov 11, 2025 | 5.61 | 5.84 | 5.50 | 5.64 | 5.64 | 1.44% | 11,887 |
| Nov 10, 2025 | 5.32 | 5.60 | 5.32 | 5.56 | 5.56 | 5.70% | 11,111 |
| Nov 7, 2025 | 5.23 | 5.31 | 5.02 | 5.26 | 5.26 | 1.15% | 19,857 |
| Nov 6, 2025 | 5.50 | 5.61 | 5.01 | 5.20 | 5.20 | -6.47% | 41,627 |
| Nov 5, 2025 | 5.77 | 6.30 | 5.56 | 5.56 | 5.56 | -2.80% | 88,261 |
| Nov 4, 2025 | 6.09 | 6.56 | 5.68 | 5.72 | 5.72 | -8.04% | 100,099 |
| Nov 3, 2025 | 6.14 | 6.35 | 5.90 | 6.22 | 6.22 | 0.16% | 86,503 |
| Oct 31, 2025 | 6.69 | 6.76 | 6.14 | 6.21 | 6.21 | -6.62% | 122,956 |
| Oct 30, 2025 | 6.18 | 6.92 | 6.06 | 6.65 | 6.65 | 7.78% | 118,507 |
| Oct 29, 2025 | 6.20 | 6.63 | 5.85 | 6.17 | 6.17 | -1.75% | 81,485 |
| Oct 28, 2025 | 6.13 | 6.63 | 5.99 | 6.28 | 6.28 | 4.32% | 107,934 |
| Oct 27, 2025 | 5.98 | 6.27 | 5.90 | 6.02 | 6.02 | 2.38% | 139,841 |
| Oct 24, 2025 | 5.62 | 6.27 | 5.62 | 5.88 | 5.88 | 4.63% | 133,614 |
| Oct 23, 2025 | 5.56 | 5.72 | 5.40 | 5.62 | 5.62 | 1.63% | 27,967 |
| Oct 22, 2025 | 5.70 | 5.76 | 5.47 | 5.53 | 5.53 | -1.78% | 23,458 |
| Oct 21, 2025 | 6.13 | 6.13 | 5.63 | 5.63 | 5.63 | -9.05% | 40,961 |
| Oct 20, 2025 | 5.86 | 6.26 | 5.76 | 6.19 | 6.19 | 7.47% | 55,706 |
| Oct 17, 2025 | 5.95 | 6.02 | 5.75 | 5.76 | 5.76 | -4.16% | 22,456 |
| Oct 16, 2025 | 6.13 | 6.27 | 5.95 | 6.01 | 6.01 | -0.66% | 33,062 |
| Oct 15, 2025 | 6.08 | 6.20 | 5.90 | 6.05 | 6.05 | -3.04% | 44,303 |
| Oct 14, 2025 | 6.18 | 6.47 | 5.81 | 6.24 | 6.24 | 0.97% | 28,758 |
| Oct 13, 2025 | 5.33 | 6.20 | 5.33 | 6.18 | 6.18 | 15.08% | 72,489 |
| Oct 10, 2025 | 5.43 | 5.75 | 5.35 | 5.37 | 5.37 | -4.11% | 53,810 |
| Oct 9, 2025 | 6.25 | 6.25 | 5.42 | 5.60 | 5.60 | -12.23% | 172,865 |
| Oct 8, 2025 | 6.91 | 6.91 | 6.32 | 6.38 | 6.38 | -5.62% | 74,395 |
| Oct 7, 2025 | 6.69 | 7.20 | 6.63 | 6.76 | 6.76 | 1.05% | 128,600 |
| Oct 6, 2025 | 6.23 | 6.78 | 6.02 | 6.69 | 6.69 | 4.37% | 142,934 |
| Oct 3, 2025 | 6.33 | 6.96 | 6.21 | 6.41 | 6.41 | -0.16% | 123,846 |
| Oct 2, 2025 | 6.50 | 7.30 | 6.40 | 6.42 | 6.42 | -9.19% | 170,210 |
| Oct 1, 2025 | 7.80 | 8.49 | 6.88 | 7.07 | 7.07 | -8.18% | 997,657 |
| Sep 30, 2025 | 7.88 | 8.10 | 7.46 | 7.70 | 7.70 | -2.65% | 629,589 |
| Sep 29, 2025 | 8.49 | 9.50 | 7.07 | 7.91 | 7.91 | 43.30% | 43,109,638 |
| Sep 26, 2025 | 4.98 | 5.81 | 4.97 | 5.52 | 5.52 | 8.02% | 68,924 |