Dawson Geophysical Company (DWSN)
NASDAQ: DWSN · Real-Time Price · USD
1.585
-0.045 (-2.76%)
At close: Sep 12, 2025, 4:00 PM EDT
1.510
-0.075 (-4.73%)
After-hours: Sep 12, 2025, 7:53 PM EDT
DWSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 1.50 | 1.69 | 1.50 | 1.68 | 1.68 | 10.53% | 96,110 |
| Aug 26, 2025 | 1.51 | 1.63 | 1.47 | 1.52 | 1.52 | - | 52,913 |
| Aug 25, 2025 | 1.46 | 1.53 | 1.46 | 1.52 | 1.52 | -0.65% | 54,339 |
| Aug 22, 2025 | 1.47 | 1.53 | 1.45 | 1.53 | 1.53 | 5.52% | 44,233 |
| Aug 21, 2025 | 1.48 | 1.48 | 1.40 | 1.45 | 1.45 | -1.02% | 40,513 |
| Aug 20, 2025 | 1.40 | 1.48 | 1.38 | 1.47 | 1.47 | 7.72% | 128,103 |
| Aug 19, 2025 | 1.44 | 1.50 | 1.36 | 1.36 | 1.36 | -3.89% | 106,847 |
| Aug 18, 2025 | 1.30 | 1.42 | 1.30 | 1.42 | 1.42 | 9.69% | 104,486 |
| Aug 15, 2025 | 1.30 | 1.31 | 1.27 | 1.29 | 1.29 | -0.77% | 70,468 |
| Aug 14, 2025 | 1.32 | 1.35 | 1.30 | 1.30 | 1.30 | -4.41% | 111,190 |
| Aug 13, 2025 | 1.37 | 1.39 | 1.34 | 1.36 | 1.36 | - | 72,944 |
| Aug 12, 2025 | 1.38 | 1.41 | 1.33 | 1.36 | 1.36 | 0.74% | 50,511 |
| Aug 11, 2025 | 1.34 | 1.38 | 1.34 | 1.35 | 1.35 | -0.74% | 83,625 |
| Aug 8, 2025 | 1.35 | 1.39 | 1.35 | 1.36 | 1.36 | - | 30,449 |
| Aug 7, 2025 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | - | 25,260 |
| Aug 6, 2025 | 1.39 | 1.42 | 1.36 | 1.36 | 1.36 | -2.86% | 32,379 |
| Aug 5, 2025 | 1.44 | 1.44 | 1.38 | 1.40 | 1.40 | -0.71% | 49,144 |
| Aug 4, 2025 | 1.44 | 1.46 | 1.40 | 1.41 | 1.41 | -2.08% | 55,432 |
| Aug 1, 2025 | 1.42 | 1.44 | 1.40 | 1.44 | 1.44 | -0.69% | 49,986 |
| Jul 31, 2025 | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | -2.03% | 39,869 |
| Jul 30, 2025 | 1.61 | 1.61 | 1.47 | 1.48 | 1.48 | -6.33% | 261,433 |
| Jul 29, 2025 | 1.51 | 1.60 | 1.47 | 1.58 | 1.58 | 6.04% | 157,860 |
| Jul 28, 2025 | 1.45 | 1.53 | 1.44 | 1.49 | 1.49 | 5.67% | 110,064 |
| Jul 25, 2025 | 1.47 | 1.48 | 1.41 | 1.41 | 1.41 | -4.08% | 48,851 |
| Jul 24, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -2.00% | 34,699 |
| Jul 23, 2025 | 1.48 | 1.52 | 1.48 | 1.50 | 1.50 | 0.67% | 24,139 |
| Jul 22, 2025 | 1.47 | 1.53 | 1.47 | 1.49 | 1.49 | 2.76% | 66,609 |
| Jul 21, 2025 | 1.50 | 1.53 | 1.44 | 1.45 | 1.45 | -3.97% | 76,761 |
| Jul 18, 2025 | 1.70 | 1.74 | 1.49 | 1.51 | 1.51 | -13.22% | 225,445 |
| Jul 17, 2025 | 1.43 | 1.74 | 1.37 | 1.74 | 1.74 | 22.54% | 592,039 |
| Jul 16, 2025 | 1.36 | 1.45 | 1.32 | 1.42 | 1.42 | 5.97% | 174,680 |
| Jul 15, 2025 | 1.34 | 1.36 | 1.30 | 1.34 | 1.34 | 0.75% | 69,923 |
| Jul 14, 2025 | 1.37 | 1.39 | 1.32 | 1.33 | 1.33 | -2.92% | 86,954 |
| Jul 11, 2025 | 1.43 | 1.47 | 1.33 | 1.37 | 1.37 | -4.20% | 212,804 |
| Jul 10, 2025 | 1.33 | 1.58 | 1.33 | 1.43 | 1.43 | 9.16% | 538,400 |
| Jul 9, 2025 | 1.35 | 1.38 | 1.31 | 1.31 | 1.31 | -0.76% | 98,965 |
| Jul 8, 2025 | 1.39 | 1.39 | 1.32 | 1.32 | 1.32 | -0.75% | 166,554 |
| Jul 7, 2025 | 1.42 | 1.44 | 1.33 | 1.33 | 1.33 | -5.00% | 108,238 |
| Jul 3, 2025 | 1.46 | 1.50 | 1.40 | 1.40 | 1.40 | -2.10% | 107,513 |