Dogwood Therapeutics, Inc. (DWTX)
NASDAQ: DWTX · Real-Time Price · USD
5.00
+0.08 (1.52%)
Sep 4, 2025, 4:00 PM - Market closed
Dogwood Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.99 | 5.02 | 4.83 | 5.00 | 5.00 | 1.52% | 5,961 |
| Sep 3, 2025 | 4.84 | 4.98 | 4.83 | 4.93 | 4.93 | 2.39% | 6,065 |
| Sep 2, 2025 | 5.00 | 5.00 | 4.81 | 4.81 | 4.81 | -3.02% | 2,554 |
| Aug 29, 2025 | 4.96 | 5.00 | 4.75 | 4.96 | 4.96 | 3.44% | 11,101 |
| Aug 28, 2025 | 4.80 | 4.89 | 4.70 | 4.80 | 4.80 | 3.12% | 18,008 |
| Aug 27, 2025 | 4.99 | 4.99 | 4.61 | 4.65 | 4.65 | -6.81% | 27,858 |
| Aug 26, 2025 | 5.04 | 5.04 | 4.91 | 4.99 | 4.99 | -1.38% | 6,145 |
| Aug 25, 2025 | 4.92 | 5.21 | 4.92 | 5.06 | 5.06 | 2.26% | 7,660 |
| Aug 22, 2025 | 5.07 | 5.19 | 4.94 | 4.95 | 4.95 | 0.16% | 6,032 |
| Aug 21, 2025 | 4.88 | 5.01 | 4.80 | 4.94 | 4.94 | 1.65% | 11,779 |
| Aug 20, 2025 | 4.83 | 4.91 | 4.65 | 4.86 | 4.86 | 1.04% | 11,074 |
| Aug 19, 2025 | 5.15 | 5.30 | 4.80 | 4.81 | 4.81 | -9.25% | 43,909 |
| Aug 18, 2025 | 4.96 | 5.44 | 4.93 | 5.30 | 5.30 | 7.51% | 65,144 |
| Aug 15, 2025 | 4.82 | 4.98 | 4.81 | 4.93 | 4.93 | 0.20% | 11,610 |
| Aug 14, 2025 | 4.89 | 4.94 | 4.79 | 4.92 | 4.92 | 2.50% | 7,314 |
| Aug 13, 2025 | 4.96 | 4.96 | 4.68 | 4.80 | 4.80 | -1.03% | 12,813 |
| Aug 12, 2025 | 4.85 | 4.94 | 4.71 | 4.85 | 4.85 | 1.68% | 18,558 |
| Aug 11, 2025 | 4.83 | 4.89 | 4.76 | 4.77 | 4.77 | -2.45% | 7,788 |
| Aug 8, 2025 | 4.80 | 4.99 | 4.76 | 4.89 | 4.89 | -0.04% | 11,807 |
| Aug 7, 2025 | 4.77 | 5.08 | 4.75 | 4.89 | 4.89 | 2.86% | 31,130 |
| Aug 6, 2025 | 4.85 | 4.90 | 4.73 | 4.76 | 4.76 | -2.24% | 10,608 |
| Aug 5, 2025 | 4.95 | 4.95 | 4.84 | 4.87 | 4.87 | 0.10% | 8,989 |
| Aug 4, 2025 | 4.93 | 4.93 | 4.85 | 4.86 | 4.86 | 0.21% | 8,162 |
| Aug 1, 2025 | 4.79 | 4.89 | 4.79 | 4.85 | 4.85 | 0.31% | 4,239 |
| Jul 31, 2025 | 4.94 | 4.94 | 4.76 | 4.84 | 4.84 | -0.72% | 7,725 |
| Jul 30, 2025 | 4.72 | 5.07 | 4.72 | 4.87 | 4.87 | 1.46% | 28,481 |
| Jul 29, 2025 | 4.74 | 4.88 | 4.65 | 4.80 | 4.80 | -0.41% | 33,190 |
| Jul 28, 2025 | 4.90 | 4.90 | 4.75 | 4.82 | 4.82 | 1.05% | 9,847 |
| Jul 25, 2025 | 4.80 | 4.89 | 4.75 | 4.77 | 4.77 | 0.85% | 10,492 |
| Jul 24, 2025 | 4.80 | 4.88 | 4.70 | 4.73 | 4.73 | -1.87% | 7,088 |
| Jul 23, 2025 | 4.81 | 4.82 | 4.69 | 4.82 | 4.82 | 2.77% | 11,765 |
| Jul 22, 2025 | 4.72 | 4.80 | 4.60 | 4.69 | 4.69 | -2.49% | 34,047 |
| Jul 21, 2025 | 4.89 | 4.89 | 4.75 | 4.81 | 4.81 | -0.41% | 12,449 |
| Jul 18, 2025 | 4.79 | 4.90 | 4.75 | 4.83 | 4.83 | 1.47% | 16,126 |
| Jul 17, 2025 | 4.60 | 4.90 | 4.52 | 4.76 | 4.76 | 5.78% | 23,193 |
| Jul 16, 2025 | 4.80 | 4.80 | 4.50 | 4.50 | 4.50 | -4.26% | 47,170 |
| Jul 15, 2025 | 5.00 | 5.12 | 4.64 | 4.70 | 4.70 | -7.48% | 59,460 |
| Jul 14, 2025 | 4.77 | 5.08 | 4.73 | 5.08 | 5.08 | 6.72% | 31,482 |
| Jul 11, 2025 | 4.80 | 4.95 | 4.71 | 4.76 | 4.76 | -4.61% | 31,531 |
| Jul 10, 2025 | 4.96 | 5.09 | 4.92 | 4.99 | 4.99 | 1.42% | 31,162 |
| Jul 9, 2025 | 4.89 | 4.92 | 4.80 | 4.92 | 4.92 | 1.65% | 35,955 |
| Jul 8, 2025 | 4.75 | 4.89 | 4.70 | 4.84 | 4.84 | 5.22% | 42,790 |
| Jul 7, 2025 | 4.75 | 4.84 | 4.56 | 4.60 | 4.60 | -4.17% | 27,415 |
| Jul 3, 2025 | 4.81 | 4.88 | 4.75 | 4.80 | 4.80 | -0.62% | 12,767 |
| Jul 2, 2025 | 5.00 | 5.00 | 4.83 | 4.83 | 4.83 | -2.42% | 36,108 |
| Jul 1, 2025 | 4.80 | 5.00 | 4.76 | 4.95 | 4.95 | 3.77% | 25,682 |
| Jun 30, 2025 | 4.71 | 4.87 | 4.71 | 4.77 | 4.77 | 1.27% | 4,575 |
| Jun 27, 2025 | 4.86 | 4.86 | 4.66 | 4.71 | 4.71 | -1.26% | 14,969 |
| Jun 26, 2025 | 4.82 | 4.82 | 4.71 | 4.77 | 4.77 | -0.63% | 16,339 |
| Jun 25, 2025 | 4.72 | 4.85 | 4.72 | 4.80 | 4.80 | -1.03% | 12,609 |