Dogwood Therapeutics, Inc. (DWTX)
NASDAQ: DWTX · Real-Time Price · USD
1.900
-0.080 (-4.04%)
Mar 30, 2026, 12:08 PM EDT - Market open
Dogwood Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.01 | 2.22 | 1.94 | 1.98 | 1.98 | -4.81% | 85,013 |
| Mar 26, 2026 | 2.28 | 2.35 | 2.07 | 2.08 | 2.08 | -9.96% | 78,202 |
| Mar 25, 2026 | 2.60 | 2.70 | 2.26 | 2.31 | 2.31 | -10.81% | 98,569 |
| Mar 24, 2026 | 2.75 | 2.85 | 2.56 | 2.59 | 2.59 | -6.83% | 79,509 |
| Mar 23, 2026 | 2.97 | 2.97 | 2.77 | 2.78 | 2.78 | -7.33% | 39,507 |
| Mar 20, 2026 | 2.72 | 3.10 | 2.72 | 3.00 | 3.00 | 10.50% | 336,680 |
| Mar 19, 2026 | 2.90 | 2.94 | 2.66 | 2.72 | 2.72 | -8.59% | 107,904 |
| Mar 18, 2026 | 3.10 | 3.37 | 2.94 | 2.97 | 2.97 | -7.76% | 96,440 |
| Mar 17, 2026 | 3.10 | 3.32 | 3.09 | 3.22 | 3.22 | 5.23% | 34,461 |
| Mar 16, 2026 | 3.07 | 3.33 | 3.03 | 3.06 | 3.06 | - | 111,107 |
| Mar 13, 2026 | 3.05 | 3.17 | 2.95 | 3.06 | 3.06 | 1.66% | 49,784 |
| Mar 12, 2026 | 2.86 | 3.10 | 2.78 | 3.01 | 3.01 | 7.12% | 51,028 |
| Mar 11, 2026 | 3.10 | 3.22 | 2.80 | 2.81 | 2.81 | -9.35% | 92,142 |
| Mar 10, 2026 | 3.09 | 3.50 | 3.06 | 3.10 | 3.10 | 1.31% | 106,593 |
| Mar 9, 2026 | 2.91 | 3.08 | 2.90 | 3.06 | 3.06 | 5.88% | 48,830 |
| Mar 6, 2026 | 3.00 | 3.04 | 2.80 | 2.89 | 2.89 | 1.05% | 19,877 |
| Mar 5, 2026 | 3.08 | 3.12 | 2.86 | 2.86 | 2.86 | -7.44% | 34,274 |
| Mar 4, 2026 | 2.93 | 3.19 | 2.85 | 3.09 | 3.09 | 5.46% | 47,704 |
| Mar 3, 2026 | 2.83 | 2.94 | 2.75 | 2.93 | 2.93 | 3.90% | 20,762 |
| Mar 2, 2026 | 2.80 | 2.93 | 2.80 | 2.82 | 2.82 | -1.05% | 13,590 |
| Feb 27, 2026 | 2.76 | 2.87 | 2.76 | 2.85 | 2.85 | 3.26% | 8,898 |
| Feb 26, 2026 | 2.85 | 2.98 | 2.73 | 2.76 | 2.76 | -3.83% | 25,794 |
| Feb 25, 2026 | 2.87 | 3.04 | 2.80 | 2.87 | 2.87 | 2.50% | 67,517 |
| Feb 24, 2026 | 2.85 | 2.89 | 2.75 | 2.80 | 2.80 | 1.82% | 26,839 |
| Feb 23, 2026 | 2.95 | 3.02 | 2.73 | 2.75 | 2.75 | -6.14% | 24,591 |
| Feb 20, 2026 | 3.01 | 3.06 | 2.93 | 2.93 | 2.93 | 0.69% | 16,224 |
| Feb 19, 2026 | 3.00 | 3.16 | 2.90 | 2.91 | 2.91 | -2.35% | 24,615 |
| Feb 18, 2026 | 3.15 | 3.15 | 2.95 | 2.98 | 2.98 | -0.67% | 8,445 |
| Feb 17, 2026 | 3.09 | 3.14 | 2.97 | 3.00 | 3.00 | -2.28% | 15,446 |
| Feb 13, 2026 | 2.96 | 3.11 | 2.96 | 3.07 | 3.07 | 1.66% | 13,488 |
| Feb 12, 2026 | 3.00 | 3.02 | 2.94 | 3.02 | 3.02 | -1.63% | 11,210 |
| Feb 11, 2026 | 3.05 | 3.16 | 2.95 | 3.07 | 3.07 | 1.66% | 13,231 |
| Feb 10, 2026 | 3.08 | 3.25 | 2.98 | 3.02 | 3.02 | 2.37% | 42,352 |
| Feb 9, 2026 | 3.06 | 3.16 | 2.92 | 2.95 | 2.95 | -6.94% | 50,026 |
| Feb 6, 2026 | 3.14 | 3.17 | 3.05 | 3.17 | 3.17 | - | 12,581 |
| Feb 5, 2026 | 3.02 | 3.29 | 3.00 | 3.17 | 3.17 | 2.92% | 60,819 |
| Feb 4, 2026 | 3.07 | 3.18 | 2.91 | 3.08 | 3.08 | 1.65% | 20,021 |
| Feb 3, 2026 | 2.85 | 3.10 | 2.85 | 3.03 | 3.03 | 3.41% | 56,009 |
| Feb 2, 2026 | 2.89 | 2.97 | 2.75 | 2.93 | 2.93 | 5.02% | 40,375 |
| Jan 30, 2026 | 2.86 | 3.04 | 2.75 | 2.79 | 2.79 | -3.79% | 52,972 |
| Jan 29, 2026 | 3.12 | 3.15 | 2.86 | 2.90 | 2.90 | -5.54% | 46,602 |
| Jan 28, 2026 | 3.24 | 3.25 | 3.00 | 3.07 | 3.07 | -6.40% | 51,622 |
| Jan 27, 2026 | 3.20 | 3.45 | 3.14 | 3.28 | 3.28 | 6.15% | 73,940 |
| Jan 26, 2026 | 2.95 | 3.09 | 2.87 | 3.09 | 3.09 | 3.69% | 38,016 |
| Jan 23, 2026 | 3.09 | 3.09 | 2.81 | 2.98 | 2.98 | -2.93% | 44,037 |
| Jan 22, 2026 | 2.84 | 3.13 | 2.84 | 3.07 | 3.07 | 7.72% | 32,014 |
| Jan 21, 2026 | 2.80 | 2.88 | 2.71 | 2.85 | 2.85 | 4.01% | 26,002 |
| Jan 20, 2026 | 2.78 | 2.90 | 2.66 | 2.74 | 2.74 | -1.44% | 25,924 |
| Jan 16, 2026 | 2.72 | 2.80 | 2.71 | 2.78 | 2.78 | -0.71% | 23,764 |
| Jan 15, 2026 | 2.91 | 2.97 | 2.71 | 2.80 | 2.80 | -3.45% | 38,450 |