Dawson Geophysical Company (DWSN)
NASDAQ: DWSN · Real-Time Price · USD
2.230
-0.010 (-0.45%)
At close: Oct 16, 2026, 4:00 PM EDT
2.190
-0.040 (-1.79%)
After-hours: Oct 16, 2026, 7:30 PM EDT
DWSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2.23 | 2.26 | 2.19 | 2.23 | 2.23 | -0.45% | 32,966 |
| Oct 15, 2026 | 2.32 | 2.41 | 2.22 | 2.24 | 2.24 | -5.08% | 77,234 |
| Oct 14, 2026 | 2.44 | 2.65 | 2.31 | 2.36 | 2.36 | -5.60% | 175,745 |
| Oct 13, 2026 | 2.57 | 2.74 | 2.44 | 2.50 | 2.50 | -2.34% | 126,773 |
| Oct 12, 2026 | 2.58 | 2.77 | 2.56 | 2.56 | 2.56 | -1.16% | 132,957 |
| Oct 9, 2026 | 2.58 | 2.68 | 2.46 | 2.59 | 2.59 | - | 192,477 |
| Oct 8, 2026 | 2.81 | 2.81 | 2.57 | 2.59 | 2.59 | -4.78% | 120,486 |
| Oct 7, 2026 | 2.62 | 2.74 | 2.62 | 2.72 | 2.72 | 2.64% | 34,520 |
| Oct 6, 2026 | 2.84 | 2.96 | 2.63 | 2.65 | 2.65 | -4.33% | 172,555 |
| Oct 5, 2026 | 2.76 | 3.00 | 2.69 | 2.77 | 2.77 | 0.36% | 110,828 |
| Oct 2, 2026 | 2.60 | 2.78 | 2.60 | 2.76 | 2.76 | 6.15% | 73,270 |
| Oct 1, 2026 | 2.79 | 2.79 | 2.55 | 2.60 | 2.60 | -6.81% | 253,612 |
| Sep 30, 2026 | 2.93 | 2.93 | 2.76 | 2.79 | 2.79 | -3.12% | 54,316 |
| Sep 29, 2026 | 2.95 | 2.99 | 2.80 | 2.88 | 2.88 | -0.69% | 62,995 |
| Sep 28, 2026 | 2.88 | 2.95 | 2.83 | 2.90 | 2.90 | 0.35% | 41,513 |
| Sep 25, 2026 | 3.11 | 3.11 | 2.89 | 2.89 | 2.89 | -6.17% | 38,746 |
| Sep 24, 2026 | 2.97 | 3.16 | 2.97 | 3.08 | 3.08 | 3.70% | 41,510 |
| Sep 23, 2026 | 3.06 | 3.07 | 2.91 | 2.97 | 2.97 | -3.57% | 29,297 |
| Sep 22, 2026 | 3.13 | 3.20 | 3.08 | 3.08 | 3.08 | -1.91% | 40,652 |
| Sep 21, 2026 | 3.17 | 3.24 | 3.00 | 3.14 | 3.14 | -3.38% | 68,579 |
| Sep 18, 2026 | 3.25 | 3.35 | 3.14 | 3.25 | 3.25 | - | 76,020 |
| Sep 17, 2026 | 3.24 | 3.36 | 3.22 | 3.25 | 3.25 | 0.62% | 42,996 |
| Sep 16, 2026 | 3.13 | 3.25 | 3.08 | 3.23 | 3.23 | 3.86% | 40,834 |
| Sep 15, 2026 | 3.19 | 3.24 | 2.99 | 3.11 | 3.11 | -3.42% | 103,820 |
| Sep 14, 2026 | 3.36 | 3.43 | 3.22 | 3.22 | 3.22 | -4.17% | 89,054 |
| Sep 11, 2026 | 3.41 | 3.50 | 3.36 | 3.36 | 3.36 | -0.44% | 28,103 |
| Sep 10, 2026 | 3.39 | 3.52 | 3.32 | 3.38 | 3.38 | -1.32% | 26,259 |
| Sep 9, 2026 | 3.41 | 3.57 | 3.38 | 3.42 | 3.42 | 0.29% | 55,326 |
| Sep 8, 2026 | 3.65 | 3.80 | 3.41 | 3.41 | 3.41 | -6.58% | 110,985 |
| Sep 4, 2026 | 3.63 | 3.72 | 3.50 | 3.65 | 3.65 | 0.55% | 39,422 |
| Sep 3, 2026 | 3.36 | 3.66 | 3.30 | 3.63 | 3.63 | 9.34% | 91,117 |
| Sep 2, 2026 | 3.38 | 3.53 | 3.14 | 3.32 | 3.32 | -4.32% | 290,572 |
| Sep 1, 2026 | 3.37 | 3.47 | 3.22 | 3.47 | 3.47 | 2.36% | 77,869 |
| Aug 31, 2026 | 3.38 | 3.46 | 3.25 | 3.39 | 3.39 | 1.50% | 90,634 |
| Aug 28, 2026 | 3.25 | 3.40 | 3.25 | 3.34 | 3.34 | 2.77% | 57,865 |
| Aug 27, 2026 | 3.31 | 3.40 | 3.22 | 3.25 | 3.25 | -2.11% | 33,415 |
| Aug 26, 2026 | 3.44 | 3.44 | 3.15 | 3.32 | 3.32 | 0.30% | 124,542 |
| Aug 25, 2026 | 3.42 | 3.67 | 3.25 | 3.31 | 3.31 | -3.22% | 220,251 |
| Aug 24, 2026 | 3.33 | 3.50 | 3.14 | 3.42 | 3.42 | 0.29% | 227,213 |
| Aug 21, 2026 | 3.01 | 3.48 | 3.01 | 3.41 | 3.41 | 13.67% | 250,482 |
| Aug 20, 2026 | 2.78 | 3.04 | 2.62 | 3.00 | 3.00 | 5.63% | 502,778 |
| Aug 19, 2026 | 2.73 | 2.87 | 2.54 | 2.84 | 2.84 | 5.19% | 237,052 |
| Aug 18, 2026 | 2.85 | 2.89 | 2.69 | 2.70 | 2.70 | -5.59% | 162,352 |
| Aug 17, 2026 | 3.15 | 3.23 | 2.70 | 2.86 | 2.86 | -10.49% | 554,263 |
| Aug 14, 2026 | 4.38 | 4.38 | 3.10 | 3.20 | 3.20 | -29.93% | 520,874 |
| Aug 13, 2026 | 4.40 | 4.59 | 4.31 | 4.56 | 4.56 | 4.11% | 58,673 |
| Aug 12, 2026 | 4.44 | 4.61 | 4.26 | 4.38 | 4.38 | -1.57% | 96,568 |
| Aug 11, 2026 | 4.28 | 4.62 | 4.15 | 4.45 | 4.45 | 5.20% | 123,949 |
| Aug 10, 2026 | 4.40 | 4.51 | 4.20 | 4.23 | 4.23 | -2.76% | 116,012 |
| Aug 7, 2026 | 4.75 | 4.85 | 4.33 | 4.35 | 4.35 | -9.00% | 76,735 |