Dawson Geophysical Company (DWSN)
NASDAQ: DWSN · Real-Time Price · USD
4.980
+0.220 (4.62%)
At close: Jul 24, 2026, 4:00 PM EDT
5.00
+0.02 (0.40%)
After-hours: Jul 24, 2026, 7:40 PM EDT
DWSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.73 | 5.04 | 4.73 | 4.98 | 4.98 | 4.62% | 93,725 |
| Jul 23, 2026 | 4.97 | 5.05 | 4.69 | 4.76 | 4.76 | -2.46% | 134,498 |
| Jul 22, 2026 | 4.65 | 5.24 | 4.65 | 4.88 | 4.88 | 3.83% | 326,243 |
| Jul 21, 2026 | 4.47 | 4.84 | 4.33 | 4.70 | 4.70 | 6.82% | 190,483 |
| Jul 20, 2026 | 4.44 | 4.59 | 4.27 | 4.40 | 4.40 | -1.79% | 121,245 |
| Jul 17, 2026 | 4.25 | 4.57 | 4.16 | 4.48 | 4.48 | 3.23% | 124,983 |
| Jul 16, 2026 | 4.60 | 4.60 | 4.07 | 4.34 | 4.34 | -4.82% | 212,536 |
| Jul 15, 2026 | 4.18 | 4.71 | 4.15 | 4.56 | 4.56 | 8.57% | 379,348 |
| Jul 14, 2026 | 4.59 | 4.59 | 3.81 | 4.20 | 4.20 | -4.98% | 777,228 |
| Jul 13, 2026 | 7.45 | 7.45 | 4.34 | 4.42 | 4.42 | -41.61% | 1,355,544 |
| Jul 10, 2026 | 7.29 | 7.85 | 7.28 | 7.57 | 7.57 | 5.58% | 637,019 |
| Jul 9, 2026 | 6.80 | 7.60 | 6.50 | 7.17 | 7.17 | 5.91% | 462,962 |
| Jul 8, 2026 | 6.43 | 6.80 | 6.09 | 6.77 | 6.77 | 7.12% | 220,120 |
| Jul 7, 2026 | 6.44 | 6.62 | 6.22 | 6.32 | 6.32 | -0.63% | 138,459 |
| Jul 6, 2026 | 5.95 | 6.66 | 5.89 | 6.36 | 6.36 | 7.98% | 294,240 |
| Jul 2, 2026 | 5.97 | 6.08 | 5.43 | 5.89 | 5.89 | -1.67% | 148,578 |
| Jul 1, 2026 | 5.75 | 6.25 | 5.68 | 5.99 | 5.99 | 0.84% | 183,974 |
| Jun 30, 2026 | 5.76 | 5.95 | 5.64 | 5.94 | 5.94 | 4.95% | 148,802 |
| Jun 29, 2026 | 5.38 | 5.74 | 5.33 | 5.66 | 5.66 | 6.19% | 255,722 |
| Jun 26, 2026 | 4.83 | 5.33 | 4.79 | 5.33 | 5.33 | 9.90% | 232,602 |
| Jun 25, 2026 | 4.41 | 4.90 | 4.40 | 4.85 | 4.85 | 11.49% | 120,988 |
| Jun 24, 2026 | 4.56 | 4.68 | 4.27 | 4.35 | 4.35 | -4.81% | 47,611 |
| Jun 23, 2026 | 4.35 | 4.71 | 4.35 | 4.57 | 4.57 | 1.78% | 48,348 |
| Jun 22, 2026 | 4.19 | 4.68 | 4.13 | 4.49 | 4.49 | 4.66% | 82,415 |
| Jun 18, 2026 | 4.67 | 4.67 | 4.24 | 4.29 | 4.29 | -9.11% | 59,907 |
| Jun 17, 2026 | 4.49 | 4.80 | 4.46 | 4.72 | 4.72 | 6.79% | 43,403 |
| Jun 16, 2026 | 4.37 | 4.48 | 4.26 | 4.42 | 4.42 | -1.34% | 29,544 |
| Jun 15, 2026 | 4.55 | 4.88 | 4.41 | 4.48 | 4.48 | -3.24% | 88,696 |
| Jun 12, 2026 | 4.60 | 4.74 | 4.50 | 4.63 | 4.63 | -2.53% | 55,621 |
| Jun 11, 2026 | 4.95 | 4.95 | 4.68 | 4.75 | 4.75 | -2.46% | 112,202 |
| Jun 10, 2026 | 4.35 | 4.88 | 4.34 | 4.87 | 4.87 | 14.59% | 146,996 |
| Jun 9, 2026 | 4.22 | 4.35 | 3.96 | 4.25 | 4.25 | 1.67% | 42,271 |
| Jun 8, 2026 | 4.04 | 4.38 | 4.04 | 4.18 | 4.18 | 5.03% | 56,874 |
| Jun 5, 2026 | 4.37 | 4.43 | 3.95 | 3.98 | 3.98 | -9.75% | 34,733 |
| Jun 4, 2026 | 4.38 | 4.51 | 4.28 | 4.41 | 4.41 | -1.78% | 71,889 |
| Jun 3, 2026 | 4.12 | 4.59 | 4.12 | 4.49 | 4.49 | 7.67% | 76,521 |
| Jun 2, 2026 | 3.98 | 4.25 | 3.81 | 4.17 | 4.17 | 3.99% | 59,237 |
| Jun 1, 2026 | 3.96 | 4.35 | 3.88 | 4.01 | 4.01 | 3.08% | 184,763 |
| May 29, 2026 | 3.77 | 3.92 | 3.63 | 3.89 | 3.89 | 3.73% | 35,732 |
| May 28, 2026 | 3.85 | 3.97 | 3.55 | 3.75 | 3.75 | -3.85% | 105,622 |
| May 27, 2026 | 4.12 | 4.12 | 3.79 | 3.90 | 3.90 | -5.34% | 55,278 |
| May 26, 2026 | 4.13 | 4.15 | 3.93 | 4.12 | 4.12 | -0.24% | 98,143 |
| May 22, 2026 | 4.20 | 4.20 | 3.95 | 4.13 | 4.13 | -1.20% | 52,688 |
| May 21, 2026 | 4.25 | 4.25 | 3.92 | 4.18 | 4.18 | -1.65% | 98,076 |
| May 20, 2026 | 4.37 | 4.46 | 4.13 | 4.25 | 4.25 | -1.62% | 85,863 |
| May 19, 2026 | 4.49 | 4.50 | 3.80 | 4.32 | 4.32 | -3.36% | 199,074 |
| May 18, 2026 | 3.91 | 4.61 | 3.91 | 4.47 | 4.47 | 14.32% | 246,883 |
| May 15, 2026 | 4.36 | 4.90 | 3.80 | 3.91 | 3.91 | 1.30% | 562,679 |
| May 14, 2026 | 3.47 | 3.97 | 3.39 | 3.86 | 3.86 | 13.20% | 159,310 |
| May 13, 2026 | 3.46 | 3.53 | 3.36 | 3.41 | 3.41 | -2.29% | 19,822 |