Dawson Geophysical Company (DWSN) NASDAQ
2.99
+0.21(+7.55%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.99
+0.21(+7.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.85 | 2.99 | 2.99 | 3.03 | 2.69 | 227,340 |
| April 01, 2026 | 3.4 | 2.78 | 2.78 | 3.4 | 2.71 | 341,472 |
| March 31, 2026 | 2.77 | 3.46 | 3.46 | 3.49 | 2.77 | 589,145 |
| March 30, 2026 | 3.32 | 2.64 | 2.64 | 3.35 | 2.51 | 303,131 |
| March 27, 2026 | 3.07 | 3.25 | 3.25 | 3.6 | 3.07 | 384,036 |
| March 26, 2026 | 2.73 | 3.03 | 3.03 | 3.19 | 2.62 | 282,498 |
| March 25, 2026 | 2.51 | 2.78 | 2.78 | 2.88 | 2.51 | 155,066 |
| March 24, 2026 | 2.22 | 2.5 | 2.5 | 2.66 | 2.17 | 201,129 |
| March 23, 2026 | 2.4 | 2.21 | 2.21 | 2.4 | 2.06 | 314,515 |
| March 20, 2026 | 2.84 | 2.41 | 2.41 | 2.9 | 2.1 | 517,522 |
| March 19, 2026 | 4.78 | 2.96 | 2.96 | 4.8 | 2.78 | 929,028 |
| March 18, 2026 | 4.91 | 4.81 | 4.81 | 4.92 | 4.69 | 150,379 |
| March 17, 2026 | 4.67 | 4.9 | 4.9 | 4.95 | 4.52 | 283,798 |
| March 16, 2026 | 4.43 | 4.64 | 4.64 | 4.78 | 4.39 | 260,443 |
| March 13, 2026 | 4.27 | 4.42 | 4.42 | 4.42 | 4.07 | 163,900 |
| March 12, 2026 | 4.31 | 4.29 | 4.29 | 4.31 | 4.03 | 130,957 |
| March 11, 2026 | 4.24 | 4.31 | 4.31 | 4.39 | 4.06 | 214,806 |
| March 10, 2026 | 3.84 | 4.22 | 4.22 | 4.52 | 3.83 | 347,626 |
| March 09, 2026 | 3.54 | 3.9 | 3.9 | 4.06 | 3.5 | 265,355 |
| March 06, 2026 | 3.42 | 3.65 | 3.65 | 3.75 | 3.39 | 157,815 |
| March 05, 2026 | 3.66 | 3.48 | 3.48 | 3.8 | 3.36 | 139,300 |
| March 04, 2026 | 3.71 | 3.68 | 3.68 | 3.71 | 3.48 | 47,875 |
| March 03, 2026 | 3.58 | 3.63 | 3.63 | 3.72 | 3.37 | 126,962 |
| March 02, 2026 | 3.38 | 3.66 | 3.66 | 3.7 | 3.25 | 256,545 |
| February 27, 2026 | 3.54 | 3.42 | 3.42 | 3.59 | 3.3 | 92,019 |
| February 26, 2026 | 3.25 | 3.54 | 3.54 | 3.63 | 3.16 | 121,187 |
| February 25, 2026 | 2.95 | 3.26 | 3.26 | 3.45 | 2.84 | 147,000 |
| February 24, 2026 | 2.75 | 2.95 | 2.95 | 3 | 2.71 | 56,398 |
| February 23, 2026 | 2.96 | 2.72 | 2.72 | 2.98 | 2.72 | 89,995 |
| February 20, 2026 | 2.86 | 2.96 | 0 | 2.98 | 2.85 | 118,005 |
| February 19, 2026 | 2.76 | 2.85 | 0 | 3.03 | 2.76 | 156,810 |
| February 18, 2026 | 2.55 | 2.72 | 0 | 2.88 | 2.54 | 112,965 |
| February 17, 2026 | 2.49 | 2.54 | 0 | 2.6 | 2.42 | 79,131 |
| February 13, 2026 | 2.32 | 2.52 | 0 | 2.58 | 2.26 | 62,174 |
| February 12, 2026 | 2.66 | 2.32 | 0 | 2.69 | 2.22 | 104,943 |
| February 11, 2026 | 2.39 | 2.61 | 0 | 2.7 | 2.38 | 139,062 |
| February 10, 2026 | 2.26 | 2.39 | 0 | 2.39 | 2.25 | 34,700 |
| February 09, 2026 | 2.33 | 2.27 | 0 | 2.35 | 2.22 | 62,247 |
| February 06, 2026 | 2.18 | 2.25 | 0 | 2.34 | 2.17 | 45,813 |
| February 05, 2026 | 2.29 | 2.14 | 0 | 2.3 | 2.08 | 82,200 |
| February 04, 2026 | 2.27 | 2.28 | 0 | 2.34 | 2.21 | 49,744 |
| February 03, 2026 | 2.24 | 2.28 | 0 | 2.32 | 2.19 | 59,728 |
| February 02, 2026 | 2.07 | 2.19 | 0 | 2.29 | 2.07 | 40,900 |
| January 30, 2026 | 2.17 | 2.07 | 0 | 2.17 | 2 | 71,900 |
| January 29, 2026 | 2.3 | 2.19 | 0 | 2.33 | 2.18 | 24,520 |
| January 28, 2026 | 2.29 | 2.25 | 0 | 2.36 | 2.21 | 72,612 |
| January 27, 2026 | 2.23 | 2.32 | 0 | 2.35 | 2.16 | 37,588 |
| January 26, 2026 | 2.3 | 2.21 | 0 | 2.34 | 2.19 | 60,817 |
| January 23, 2026 | 2.23 | 2.34 | 0 | 2.39 | 2.14 | 46,813 |
| January 22, 2026 | 2.23 | 2.23 | 0 | 2.24 | 2.11 | 54,949 |
| January 21, 2026 | 2.21 | 2.12 | 0 | 2.34 | 2.05 | 147,052 |
| January 20, 2026 | 2.05 | 2.15 | 0 | 2.18 | 1.93 | 78,200 |
| January 16, 2026 | 1.95 | 2.05 | 0 | 2.07 | 1.9 | 44,072 |
| January 15, 2026 | 1.9 | 1.92 | 0 | 1.97 | 1.83 | 24,905 |
| January 14, 2026 | 1.99 | 1.9 | 0 | 2 | 1.86 | 153,300 |
| January 13, 2026 | 1.84 | 1.97 | 0 | 2.04 | 1.8 | 186,159 |
| January 12, 2026 | 1.84 | 1.78 | 0 | 1.84 | 1.76 | 53,141 |
| January 09, 2026 | 1.73 | 1.76 | 0 | 1.85 | 1.7 | 56,517 |
| January 08, 2026 | 1.73 | 1.7 | 0 | 1.77 | 1.7 | 24,000 |
| January 07, 2026 | 1.67 | 1.72 | 0 | 1.76 | 1.66 | 46,399 |