Dogwood Therapeutics, Inc. (DWTX)
NASDAQ: DWTX · Real-Time Price · USD
4.710
-0.060 (-1.26%)
At close: Jun 27, 2025, 4:00 PM
4.660
-0.050 (-1.06%)
After-hours: Jun 27, 2025, 6:33 PM EDT
Dogwood Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.86 | 4.86 | 4.66 | 4.71 | 4.71 | -1.26% | 14,969 |
| Jun 26, 2025 | 4.82 | 4.82 | 4.71 | 4.77 | 4.77 | -0.63% | 16,339 |
| Jun 25, 2025 | 4.72 | 4.85 | 4.72 | 4.80 | 4.80 | -1.03% | 12,609 |
| Jun 24, 2025 | 4.77 | 4.90 | 4.71 | 4.85 | 4.85 | 1.89% | 14,714 |
| Jun 23, 2025 | 4.96 | 4.96 | 4.75 | 4.76 | 4.76 | -2.86% | 13,455 |
| Jun 20, 2025 | 4.71 | 5.00 | 4.71 | 4.90 | 4.90 | 2.08% | 46,549 |
| Jun 18, 2025 | 4.80 | 4.87 | 4.73 | 4.80 | 4.80 | 0.42% | 10,574 |
| Jun 17, 2025 | 4.84 | 4.94 | 4.70 | 4.78 | 4.78 | -0.21% | 31,609 |
| Jun 16, 2025 | 4.81 | 4.87 | 4.75 | 4.79 | 4.79 | 3.01% | 19,841 |
| Jun 13, 2025 | 5.22 | 5.22 | 4.65 | 4.65 | 4.65 | -10.23% | 52,279 |
| Jun 12, 2025 | 4.76 | 5.37 | 4.73 | 5.18 | 5.18 | 7.47% | 104,388 |
| Jun 11, 2025 | 4.90 | 4.96 | 4.82 | 4.82 | 4.82 | -2.23% | 20,228 |
| Jun 10, 2025 | 4.91 | 5.00 | 4.83 | 4.93 | 4.93 | - | 26,413 |
| Jun 9, 2025 | 4.90 | 5.00 | 4.72 | 4.93 | 4.93 | 0.82% | 44,449 |
| Jun 6, 2025 | 5.10 | 5.16 | 4.71 | 4.89 | 4.89 | 0.10% | 58,816 |
| Jun 5, 2025 | 5.30 | 5.44 | 4.82 | 4.89 | 4.89 | -8.52% | 114,217 |
| Jun 4, 2025 | 5.63 | 5.67 | 5.27 | 5.34 | 5.34 | -4.64% | 51,543 |
| Jun 3, 2025 | 5.15 | 5.65 | 5.15 | 5.60 | 5.60 | 6.26% | 112,796 |
| Jun 2, 2025 | 5.28 | 5.36 | 5.06 | 5.27 | 5.27 | 1.74% | 26,303 |
| May 30, 2025 | 5.30 | 5.43 | 5.08 | 5.18 | 5.18 | -2.08% | 35,069 |
| May 29, 2025 | 5.39 | 5.55 | 5.20 | 5.29 | 5.29 | -5.54% | 54,074 |
| May 28, 2025 | 5.69 | 5.76 | 5.43 | 5.60 | 5.60 | -1.75% | 71,400 |
| May 27, 2025 | 5.30 | 5.85 | 5.30 | 5.70 | 5.70 | 8.78% | 130,942 |
| May 23, 2025 | 5.30 | 5.30 | 5.00 | 5.24 | 5.24 | -1.13% | 66,805 |
| May 22, 2025 | 5.22 | 5.44 | 5.18 | 5.30 | 5.30 | -0.56% | 66,268 |
| May 21, 2025 | 5.40 | 5.55 | 5.16 | 5.33 | 5.33 | -2.47% | 55,839 |
| May 20, 2025 | 5.63 | 5.70 | 5.35 | 5.47 | 5.47 | -4.29% | 103,884 |
| May 19, 2025 | 5.22 | 5.75 | 5.15 | 5.71 | 5.71 | 7.33% | 161,872 |
| May 16, 2025 | 5.45 | 5.73 | 5.16 | 5.32 | 5.32 | -3.10% | 140,614 |
| May 15, 2025 | 5.02 | 5.79 | 4.92 | 5.49 | 5.49 | 13.20% | 393,421 |
| May 14, 2025 | 4.93 | 4.94 | 4.71 | 4.85 | 4.85 | - | 130,195 |
| May 13, 2025 | 4.88 | 4.99 | 4.71 | 4.85 | 4.85 | 1.46% | 69,728 |
| May 12, 2025 | 4.55 | 4.98 | 4.53 | 4.78 | 4.78 | 4.82% | 209,771 |
| May 9, 2025 | 4.47 | 4.78 | 4.47 | 4.56 | 4.56 | - | 104,583 |
| May 8, 2025 | 4.52 | 4.94 | 4.40 | 4.56 | 4.56 | -1.51% | 91,031 |
| May 7, 2025 | 4.52 | 4.96 | 4.39 | 4.63 | 4.63 | 2.43% | 286,943 |
| May 6, 2025 | 4.60 | 4.68 | 4.32 | 4.52 | 4.52 | -6.22% | 98,543 |
| May 5, 2025 | 4.98 | 5.20 | 4.76 | 4.82 | 4.82 | -3.98% | 106,945 |
| May 2, 2025 | 5.28 | 5.45 | 4.90 | 5.02 | 5.02 | -6.34% | 153,971 |
| May 1, 2025 | 5.50 | 5.55 | 5.20 | 5.36 | 5.36 | -2.19% | 116,396 |
| Apr 30, 2025 | 5.37 | 5.48 | 5.02 | 5.48 | 5.48 | 1.29% | 182,458 |
| Apr 29, 2025 | 5.54 | 5.71 | 5.14 | 5.41 | 5.41 | -3.22% | 290,924 |
| Apr 28, 2025 | 5.70 | 5.90 | 5.27 | 5.59 | 5.59 | 1.08% | 256,888 |
| Apr 25, 2025 | 5.67 | 6.05 | 5.41 | 5.53 | 5.53 | -2.30% | 352,479 |
| Apr 24, 2025 | 6.02 | 6.18 | 5.55 | 5.66 | 5.66 | -3.58% | 498,645 |
| Apr 23, 2025 | 5.72 | 6.49 | 5.62 | 5.87 | 5.87 | 7.51% | 1,234,754 |
| Apr 22, 2025 | 5.17 | 5.75 | 4.54 | 5.46 | 5.46 | 1.68% | 728,848 |
| Apr 21, 2025 | 5.41 | 7.73 | 5.21 | 5.37 | 5.37 | 25.76% | 21,182,484 |
| Apr 17, 2025 | 3.72 | 5.09 | 3.60 | 4.27 | 4.27 | 14.48% | 1,997,131 |
| Apr 16, 2025 | 4.13 | 4.22 | 3.44 | 3.73 | 3.73 | -10.34% | 720,481 |