Dawson Geophysical Company (DWSN)
NASDAQ: DWSN · Real-Time Price · USD
1.970
-0.010 (-0.51%)
At close: Dec 5, 2025, 4:00 PM EST
1.960
-0.010 (-0.51%)
After-hours: Dec 5, 2025, 7:10 PM EST
DWSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.96 | 2.05 | 1.96 | 1.96 | 1.96 | -1.01% | 33,673 |
| Dec 4, 2025 | 1.99 | 2.01 | 1.92 | 1.98 | 1.98 | 1.02% | 21,120 |
| Dec 3, 2025 | 1.98 | 2.03 | 1.94 | 1.96 | 1.96 | 3.16% | 11,736 |
| Dec 2, 2025 | 1.96 | 1.96 | 1.90 | 1.90 | 1.90 | -2.06% | 14,491 |
| Dec 1, 2025 | 1.99 | 1.99 | 1.94 | 1.94 | 1.94 | -1.02% | 39,458 |
| Nov 28, 2025 | 2.05 | 2.05 | 1.96 | 1.96 | 1.96 | -1.01% | 50,239 |
| Nov 26, 2025 | 1.97 | 2.00 | 1.91 | 1.98 | 1.98 | 4.21% | 16,323 |
| Nov 25, 2025 | 1.87 | 1.96 | 1.87 | 1.90 | 1.90 | 0.53% | 16,963 |
| Nov 24, 2025 | 1.81 | 1.92 | 1.81 | 1.89 | 1.89 | 3.85% | 27,853 |
| Nov 21, 2025 | 1.81 | 1.85 | 1.78 | 1.82 | 1.82 | -0.55% | 27,944 |
| Nov 20, 2025 | 1.91 | 1.98 | 1.83 | 1.83 | 1.83 | -4.19% | 22,088 |
| Nov 19, 2025 | 1.95 | 2.05 | 1.88 | 1.91 | 1.91 | -2.05% | 33,158 |
| Nov 18, 2025 | 2.05 | 2.07 | 1.94 | 1.95 | 1.95 | -5.80% | 49,457 |
| Nov 17, 2025 | 2.03 | 2.15 | 2.03 | 2.07 | 2.07 | 0.98% | 38,542 |
| Nov 14, 2025 | 2.00 | 2.08 | 2.00 | 2.05 | 2.05 | 1.99% | 17,623 |
| Nov 13, 2025 | 2.01 | 2.17 | 2.00 | 2.01 | 2.01 | -2.43% | 28,647 |
| Nov 12, 2025 | 2.08 | 2.13 | 2.06 | 2.06 | 2.06 | -1.90% | 18,048 |
| Nov 11, 2025 | 2.07 | 2.16 | 2.04 | 2.10 | 2.10 | -0.47% | 20,747 |
| Nov 10, 2025 | 2.02 | 2.16 | 1.95 | 2.11 | 2.11 | 8.21% | 64,071 |
| Nov 7, 2025 | 2.05 | 2.07 | 1.80 | 1.95 | 1.95 | -8.02% | 144,409 |
| Nov 6, 2025 | 2.23 | 2.23 | 2.05 | 2.12 | 2.12 | -1.85% | 70,717 |
| Nov 5, 2025 | 2.00 | 2.16 | 2.00 | 2.16 | 2.16 | 7.46% | 40,924 |
| Nov 4, 2025 | 2.03 | 2.20 | 2.01 | 2.01 | 2.01 | -2.43% | 34,726 |
| Nov 3, 2025 | 1.96 | 2.09 | 1.95 | 2.06 | 2.06 | 4.57% | 52,278 |
| Oct 31, 2025 | 2.00 | 2.08 | 1.87 | 1.97 | 1.97 | -2.23% | 34,480 |
| Oct 30, 2025 | 2.02 | 2.08 | 2.01 | 2.02 | 2.02 | -0.25% | 24,529 |
| Oct 29, 2025 | 2.08 | 2.14 | 2.02 | 2.02 | 2.02 | -6.48% | 45,303 |
| Oct 28, 2025 | 2.19 | 2.26 | 2.09 | 2.16 | 2.16 | -1.82% | 68,162 |
| Oct 27, 2025 | 2.32 | 2.35 | 2.12 | 2.20 | 2.20 | -2.22% | 94,951 |
| Oct 24, 2025 | 2.20 | 2.28 | 2.05 | 2.25 | 2.25 | 5.63% | 141,775 |
| Oct 23, 2025 | 1.93 | 2.20 | 1.89 | 2.13 | 2.13 | 12.70% | 241,630 |
| Oct 22, 2025 | 1.90 | 2.04 | 1.75 | 1.89 | 1.89 | 0.53% | 193,346 |
| Oct 21, 2025 | 1.80 | 1.88 | 1.76 | 1.88 | 1.88 | 3.30% | 36,694 |
| Oct 20, 2025 | 1.81 | 1.90 | 1.74 | 1.82 | 1.82 | 8.98% | 35,082 |
| Oct 17, 2025 | 1.81 | 1.81 | 1.67 | 1.67 | 1.67 | -9.24% | 46,798 |
| Oct 16, 2025 | 1.90 | 1.90 | 1.80 | 1.84 | 1.84 | -3.66% | 33,555 |
| Oct 15, 2025 | 1.96 | 1.99 | 1.86 | 1.91 | 1.91 | -3.54% | 41,821 |
| Oct 14, 2025 | 1.90 | 2.05 | 1.86 | 1.98 | 1.98 | 3.66% | 65,824 |
| Oct 13, 2025 | 1.87 | 1.92 | 1.80 | 1.91 | 1.91 | 9.14% | 59,958 |
| Oct 10, 2025 | 1.97 | 1.97 | 1.75 | 1.75 | 1.75 | -13.79% | 108,574 |
| Oct 9, 2025 | 2.03 | 2.08 | 1.99 | 2.03 | 2.03 | 5.73% | 139,609 |
| Oct 8, 2025 | 1.78 | 1.92 | 1.78 | 1.92 | 1.92 | 10.34% | 115,569 |
| Oct 7, 2025 | 1.75 | 1.78 | 1.65 | 1.74 | 1.74 | -1.14% | 78,505 |
| Oct 6, 2025 | 1.75 | 1.81 | 1.73 | 1.76 | 1.76 | -1.12% | 31,896 |
| Oct 3, 2025 | 1.82 | 1.82 | 1.71 | 1.78 | 1.78 | - | 20,209 |
| Oct 2, 2025 | 1.81 | 1.86 | 1.77 | 1.78 | 1.78 | -1.66% | 32,655 |
| Oct 1, 2025 | 1.77 | 1.82 | 1.77 | 1.81 | 1.81 | 2.84% | 13,783 |
| Sep 30, 2025 | 1.86 | 1.87 | 1.76 | 1.76 | 1.76 | -2.22% | 19,602 |
| Sep 29, 2025 | 1.85 | 1.85 | 1.75 | 1.80 | 1.80 | -1.64% | 31,060 |
| Sep 26, 2025 | 1.86 | 1.87 | 1.78 | 1.83 | 1.83 | -1.08% | 29,239 |