Dawson Geophysical Company (DWSN)
NASDAQ: DWSN · Real-Time Price · USD
2.050
+0.130 (6.77%)
At close: Jan 16, 2026, 4:00 PM EST
2.000
-0.050 (-2.44%)
After-hours: Jan 16, 2026, 7:28 PM EST
DWSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.95 | 2.07 | 1.90 | 2.05 | 2.05 | 6.77% | 43,758 |
| 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% | 150,352 |
| Jan 13, 2026 | 1.84 | 2.04 | 1.80 | 1.97 | 1.97 | 10.67% | 185,388 |
| Jan 12, 2026 | 1.84 | 1.84 | 1.76 | 1.78 | 1.78 | 1.14% | 53,116 |
| 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% | 46,374 |
| Jan 6, 2026 | 1.83 | 1.83 | 1.66 | 1.68 | 1.68 | -4.55% | 36,919 |
| Jan 5, 2026 | 1.63 | 1.80 | 1.61 | 1.76 | 1.76 | 8.64% | 81,895 |
| Jan 2, 2026 | 1.59 | 1.65 | 1.55 | 1.62 | 1.62 | 3.85% | 52,611 |
| 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% | 26,122 |
| 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 | - | 16,850 |
| 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% | 28,597 |
| Dec 22, 2025 | 1.65 | 1.73 | 1.65 | 1.70 | 1.70 | 3.03% | 25,255 |
| 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% | 60,871 |
| Dec 17, 2025 | 1.67 | 1.67 | 1.50 | 1.62 | 1.62 | -3.57% | 49,447 |
| Dec 16, 2025 | 1.71 | 1.72 | 1.65 | 1.68 | 1.68 | -1.75% | 18,346 |
| Dec 15, 2025 | 1.76 | 1.78 | 1.69 | 1.71 | 1.71 | -2.84% | 28,925 |
| Dec 12, 2025 | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | - | 15,745 |
| Dec 11, 2025 | 1.79 | 1.83 | 1.76 | 1.76 | 1.76 | -3.30% | 36,732 |
| Dec 10, 2025 | 1.82 | 1.87 | 1.78 | 1.82 | 1.82 | 1.11% | 19,287 |
| Dec 9, 2025 | 1.80 | 1.86 | 1.69 | 1.80 | 1.80 | -3.23% | 86,620 |
| Dec 8, 2025 | 1.93 | 1.94 | 1.76 | 1.86 | 1.86 | -5.10% | 104,492 |
| Dec 5, 2025 | 1.96 | 2.05 | 1.96 | 1.96 | 1.96 | -1.01% | 33,690 |
| 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% | 50,589 |
| 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% | 17,135 |
| 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% | 28,144 |
| 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 |