Dawson Geophysical Company (DWSN)
NASDAQ: DWSN · Real-Time Price · USD
2.120
-0.040 (-1.85%)
Nov 6, 2025, 4:00 PM EST - Market closed
DWSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 39,580 |
| 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 |
| Sep 25, 2025 | 2.02 | 2.02 | 1.83 | 1.85 | 1.85 | -8.42% | 80,269 |
| Sep 24, 2025 | 1.83 | 2.08 | 1.83 | 2.02 | 2.02 | 10.38% | 169,999 |
| Sep 23, 2025 | 1.79 | 1.84 | 1.77 | 1.83 | 1.83 | 3.39% | 147,302 |
| Sep 22, 2025 | 1.75 | 1.80 | 1.71 | 1.77 | 1.77 | 2.91% | 82,178 |
| Sep 19, 2025 | 1.66 | 1.73 | 1.61 | 1.72 | 1.72 | 5.52% | 85,056 |
| Sep 18, 2025 | 1.61 | 1.66 | 1.60 | 1.63 | 1.63 | 1.87% | 49,799 |
| Sep 17, 2025 | 1.55 | 1.68 | 1.55 | 1.60 | 1.60 | 0.63% | 70,294 |
| Sep 16, 2025 | 1.59 | 1.62 | 1.58 | 1.59 | 1.59 | - | 14,887 |
| Sep 15, 2025 | 1.53 | 1.66 | 1.52 | 1.59 | 1.59 | 0.32% | 25,504 |
| Sep 12, 2025 | 1.65 | 1.66 | 1.58 | 1.59 | 1.59 | -2.76% | 22,322 |
| Sep 11, 2025 | 1.55 | 1.69 | 1.55 | 1.63 | 1.63 | 0.31% | 39,237 |
| Sep 10, 2025 | 1.60 | 1.64 | 1.57 | 1.63 | 1.63 | 4.17% | 69,401 |
| Sep 9, 2025 | 1.55 | 1.61 | 1.55 | 1.56 | 1.56 | -1.89% | 30,471 |
| Sep 8, 2025 | 1.66 | 1.66 | 1.59 | 1.59 | 1.59 | -1.30% | 34,962 |
| Sep 5, 2025 | 1.60 | 1.63 | 1.58 | 1.61 | 1.61 | 0.69% | 33,555 |
| Sep 4, 2025 | 1.61 | 1.66 | 1.59 | 1.60 | 1.60 | -1.23% | 30,076 |
| Sep 3, 2025 | 1.60 | 1.70 | 1.60 | 1.62 | 1.62 | -0.31% | 134,734 |
| Sep 2, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | -0.31% | 47,848 |
| Aug 29, 2025 | 1.60 | 1.65 | 1.60 | 1.63 | 1.63 | 0.62% | 19,445 |
| Aug 28, 2025 | 1.66 | 1.66 | 1.59 | 1.62 | 1.62 | -3.57% | 27,045 |