Dogwood Therapeutics, Inc. (DWTX)
NASDAQ: DWTX · Real-Time Price · USD
6.21
+0.19 (3.16%)
Oct 28, 2025, 10:18 AM EDT - Market open
Dogwood Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 5.98 | 6.27 | 5.90 | 6.02 | 6.02 | 2.38% | 139,841 |
| Oct 24, 2025 | 5.62 | 6.27 | 5.62 | 5.88 | 5.88 | 4.63% | 133,614 |
| Oct 23, 2025 | 5.56 | 5.72 | 5.40 | 5.62 | 5.62 | 1.63% | 27,967 |
| Oct 22, 2025 | 5.70 | 5.76 | 5.47 | 5.53 | 5.53 | -1.78% | 23,458 |
| Oct 21, 2025 | 6.13 | 6.13 | 5.63 | 5.63 | 5.63 | -9.05% | 40,961 |
| Oct 20, 2025 | 5.86 | 6.26 | 5.76 | 6.19 | 6.19 | 7.47% | 55,706 |
| Oct 17, 2025 | 5.95 | 6.02 | 5.75 | 5.76 | 5.76 | -4.16% | 22,456 |
| Oct 16, 2025 | 6.13 | 6.27 | 5.95 | 6.01 | 6.01 | -0.66% | 33,062 |
| Oct 15, 2025 | 6.08 | 6.20 | 5.90 | 6.05 | 6.05 | -3.04% | 44,303 |
| Oct 14, 2025 | 6.18 | 6.47 | 5.81 | 6.24 | 6.24 | 0.97% | 28,758 |
| Oct 13, 2025 | 5.33 | 6.20 | 5.33 | 6.18 | 6.18 | 15.08% | 72,489 |
| Oct 10, 2025 | 5.43 | 5.75 | 5.35 | 5.37 | 5.37 | -4.11% | 53,810 |
| Oct 9, 2025 | 6.25 | 6.25 | 5.42 | 5.60 | 5.60 | -12.23% | 172,865 |
| Oct 8, 2025 | 6.91 | 6.91 | 6.32 | 6.38 | 6.38 | -5.62% | 74,395 |
| Oct 7, 2025 | 6.69 | 7.20 | 6.63 | 6.76 | 6.76 | 1.05% | 128,600 |
| Oct 6, 2025 | 6.23 | 6.78 | 6.02 | 6.69 | 6.69 | 4.37% | 142,934 |
| Oct 3, 2025 | 6.33 | 6.96 | 6.21 | 6.41 | 6.41 | -0.16% | 123,846 |
| Oct 2, 2025 | 6.50 | 7.30 | 6.40 | 6.42 | 6.42 | -9.19% | 170,210 |
| Oct 1, 2025 | 7.80 | 8.49 | 6.88 | 7.07 | 7.07 | -8.18% | 997,657 |
| Sep 30, 2025 | 7.88 | 8.10 | 7.46 | 7.70 | 7.70 | -2.65% | 629,589 |
| Sep 29, 2025 | 8.49 | 9.50 | 7.07 | 7.91 | 7.91 | 43.30% | 43,109,638 |
| Sep 26, 2025 | 4.98 | 5.81 | 4.97 | 5.52 | 5.52 | 8.02% | 68,924 |
| Sep 25, 2025 | 5.12 | 5.18 | 4.92 | 5.11 | 5.11 | -0.78% | 26,192 |
| Sep 24, 2025 | 5.05 | 5.24 | 5.05 | 5.15 | 5.15 | 2.32% | 11,200 |
| Sep 23, 2025 | 5.10 | 5.25 | 4.90 | 5.03 | 5.03 | -2.84% | 42,494 |
| Sep 22, 2025 | 4.92 | 5.19 | 4.88 | 5.18 | 5.18 | 3.39% | 22,401 |
| Sep 19, 2025 | 4.82 | 5.15 | 4.82 | 5.01 | 5.01 | 4.07% | 30,896 |
| Sep 18, 2025 | 4.99 | 5.00 | 4.78 | 4.81 | 4.81 | -1.76% | 25,877 |
| Sep 17, 2025 | 5.00 | 5.05 | 4.90 | 4.90 | 4.90 | 0.41% | 14,024 |
| Sep 16, 2025 | 4.88 | 4.98 | 4.88 | 4.88 | 4.88 | 0.21% | 4,998 |
| Sep 15, 2025 | 4.96 | 5.00 | 4.77 | 4.87 | 4.87 | -0.41% | 8,645 |
| Sep 12, 2025 | 4.84 | 5.00 | 4.77 | 4.89 | 4.89 | -0.14% | 17,500 |
| Sep 11, 2025 | 4.84 | 4.90 | 4.84 | 4.90 | 4.90 | 0.76% | 2,349 |
| Sep 10, 2025 | 4.79 | 4.93 | 4.77 | 4.86 | 4.86 | 0.62% | 7,700 |
| Sep 9, 2025 | 4.77 | 4.92 | 4.77 | 4.83 | 4.83 | -1.43% | 5,412 |
| Sep 8, 2025 | 4.94 | 4.94 | 4.80 | 4.90 | 4.90 | - | 6,508 |
| Sep 5, 2025 | 4.90 | 4.95 | 4.87 | 4.90 | 4.90 | -2.00% | 5,981 |
| 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 |