Dawson Geophysical Company (DWSN)
NASDAQ: DWSN · Real-Time Price · USD
3.420
-0.120 (-3.39%)
At close: Feb 27, 2026, 4:00 PM EST
3.300
-0.120 (-3.51%)
After-hours: Feb 27, 2026, 7:31 PM EST
DWSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.54 | 3.59 | 3.30 | 3.40 | 3.40 | -3.95% | 91,241 |
| Feb 26, 2026 | 3.25 | 3.63 | 3.16 | 3.54 | 3.54 | 8.59% | 119,166 |
| Feb 25, 2026 | 2.95 | 3.45 | 2.84 | 3.26 | 3.26 | 10.51% | 139,773 |
| Feb 24, 2026 | 2.75 | 3.00 | 2.71 | 2.95 | 2.95 | 8.46% | 55,889 |
| Feb 23, 2026 | 2.96 | 2.98 | 2.72 | 2.72 | 2.72 | -8.11% | 89,668 |
| Feb 20, 2026 | 2.86 | 2.98 | 2.85 | 2.96 | 2.96 | 3.86% | 116,777 |
| Feb 19, 2026 | 2.76 | 3.03 | 2.76 | 2.85 | 2.85 | 4.78% | 156,188 |
| Feb 18, 2026 | 2.55 | 2.88 | 2.54 | 2.72 | 2.72 | 7.09% | 112,723 |
| Feb 17, 2026 | 2.49 | 2.60 | 2.42 | 2.54 | 2.54 | 0.79% | 79,131 |
| Feb 13, 2026 | 2.32 | 2.58 | 2.26 | 2.52 | 2.52 | 8.62% | 62,174 |
| Feb 12, 2026 | 2.66 | 2.69 | 2.22 | 2.32 | 2.32 | -11.11% | 104,943 |
| Feb 11, 2026 | 2.39 | 2.70 | 2.38 | 2.61 | 2.61 | 9.21% | 139,062 |
| Feb 10, 2026 | 2.26 | 2.39 | 2.25 | 2.39 | 2.39 | 5.29% | 34,688 |
| Feb 9, 2026 | 2.33 | 2.35 | 2.22 | 2.27 | 2.27 | 0.89% | 62,247 |
| Feb 6, 2026 | 2.18 | 2.34 | 2.17 | 2.25 | 2.25 | 5.14% | 45,813 |
| Feb 5, 2026 | 2.29 | 2.30 | 2.08 | 2.14 | 2.14 | -6.14% | 82,184 |
| Feb 4, 2026 | 2.27 | 2.34 | 2.21 | 2.28 | 2.28 | - | 49,744 |
| Feb 3, 2026 | 2.24 | 2.32 | 2.19 | 2.28 | 2.28 | 4.11% | 59,728 |
| Feb 2, 2026 | 2.07 | 2.29 | 2.07 | 2.19 | 2.19 | 5.80% | 40,894 |
| Jan 30, 2026 | 2.18 | 2.18 | 2.00 | 2.07 | 2.07 | -5.48% | 71,858 |
| Jan 29, 2026 | 2.30 | 2.33 | 2.18 | 2.19 | 2.19 | -2.67% | 24,520 |
| Jan 28, 2026 | 2.29 | 2.36 | 2.21 | 2.25 | 2.25 | -3.02% | 72,612 |
| Jan 27, 2026 | 2.23 | 2.35 | 2.16 | 2.32 | 2.32 | 4.98% | 37,588 |
| Jan 26, 2026 | 2.30 | 2.34 | 2.19 | 2.21 | 2.21 | -5.56% | 60,817 |
| Jan 23, 2026 | 2.23 | 2.39 | 2.14 | 2.34 | 2.34 | 4.93% | 46,813 |
| Jan 22, 2026 | 2.23 | 2.24 | 2.11 | 2.23 | 2.23 | 5.19% | 54,949 |
| Jan 21, 2026 | 2.21 | 2.34 | 2.05 | 2.12 | 2.12 | -1.40% | 147,052 |
| Jan 20, 2026 | 2.05 | 2.18 | 1.93 | 2.15 | 2.15 | 4.88% | 78,178 |
| Jan 16, 2026 | 1.95 | 2.07 | 1.90 | 2.05 | 2.05 | 6.77% | 44,072 |
| Jan 15, 2026 | 1.90 | 1.97 | 1.83 | 1.92 | 1.92 | 1.05% | 24,905 |
| Jan 14, 2026 | 1.99 | 2.00 | 1.86 | 1.90 | 1.90 | -3.55% | 153,255 |
| Jan 13, 2026 | 1.84 | 2.04 | 1.80 | 1.97 | 1.97 | 10.67% | 186,159 |
| Jan 12, 2026 | 1.84 | 1.84 | 1.76 | 1.78 | 1.78 | 1.14% | 53,141 |
| Jan 9, 2026 | 1.73 | 1.85 | 1.70 | 1.76 | 1.76 | 3.53% | 56,517 |
| Jan 8, 2026 | 1.73 | 1.77 | 1.70 | 1.70 | 1.70 | -1.16% | 23,974 |
| Jan 7, 2026 | 1.67 | 1.76 | 1.66 | 1.72 | 1.72 | 2.38% | 46,399 |
| Jan 6, 2026 | 1.83 | 1.83 | 1.66 | 1.68 | 1.68 | -4.55% | 37,976 |
| Jan 5, 2026 | 1.63 | 1.80 | 1.61 | 1.76 | 1.76 | 8.64% | 83,406 |
| Jan 2, 2026 | 1.59 | 1.65 | 1.55 | 1.62 | 1.62 | 3.85% | 52,621 |
| Dec 31, 2025 | 1.63 | 1.64 | 1.52 | 1.56 | 1.56 | -4.29% | 118,785 |
| Dec 30, 2025 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | 1.24% | 29,163 |
| Dec 29, 2025 | 1.70 | 1.70 | 1.61 | 1.61 | 1.61 | -5.29% | 76,657 |
| Dec 26, 2025 | 1.68 | 1.73 | 1.67 | 1.70 | 1.70 | - | 16,942 |
| Dec 24, 2025 | 1.69 | 1.78 | 1.65 | 1.70 | 1.70 | 1.80% | 17,756 |
| Dec 23, 2025 | 1.71 | 1.79 | 1.67 | 1.67 | 1.67 | -1.76% | 28,672 |
| Dec 22, 2025 | 1.65 | 1.73 | 1.65 | 1.70 | 1.70 | 3.03% | 26,567 |
| Dec 19, 2025 | 1.73 | 1.73 | 1.62 | 1.65 | 1.65 | 1.23% | 22,589 |
| Dec 18, 2025 | 1.59 | 1.69 | 1.59 | 1.63 | 1.63 | 0.62% | 61,270 |
| Dec 17, 2025 | 1.67 | 1.67 | 1.50 | 1.62 | 1.62 | -3.57% | 103,240 |
| Dec 16, 2025 | 1.71 | 1.72 | 1.65 | 1.68 | 1.68 | -1.75% | 18,349 |