Dogwood Therapeutics, Inc. (DWTX)
NASDAQ: DWTX · Real-Time Price · USD
4.890
+0.005 (0.10%)
At close: Jun 6, 2025, 4:00 PM
4.800
-0.090 (-1.84%)
After-hours: Jun 6, 2025, 5:45 PM EDT
Dogwood Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 5.10 | 5.16 | 4.71 | 4.89 | 4.89 | 0.10% | 58,816 |
| Jun 5, 2025 | 5.30 | 5.44 | 4.82 | 4.89 | 4.89 | -8.52% | 114,217 |
| Jun 4, 2025 | 5.63 | 5.67 | 5.27 | 5.34 | 5.34 | -4.64% | 51,543 |
| Jun 3, 2025 | 5.15 | 5.65 | 5.15 | 5.60 | 5.60 | 6.26% | 112,796 |
| Jun 2, 2025 | 5.28 | 5.36 | 5.06 | 5.27 | 5.27 | 1.74% | 26,303 |
| May 30, 2025 | 5.30 | 5.43 | 5.08 | 5.18 | 5.18 | -2.08% | 35,069 |
| May 29, 2025 | 5.39 | 5.55 | 5.20 | 5.29 | 5.29 | -5.54% | 54,074 |
| May 28, 2025 | 5.69 | 5.76 | 5.43 | 5.60 | 5.60 | -1.75% | 71,400 |
| May 27, 2025 | 5.30 | 5.85 | 5.30 | 5.70 | 5.70 | 8.78% | 130,942 |
| May 23, 2025 | 5.30 | 5.30 | 5.00 | 5.24 | 5.24 | -1.13% | 66,805 |
| May 22, 2025 | 5.22 | 5.44 | 5.18 | 5.30 | 5.30 | -0.56% | 66,268 |
| May 21, 2025 | 5.40 | 5.55 | 5.16 | 5.33 | 5.33 | -2.47% | 55,839 |
| May 20, 2025 | 5.63 | 5.70 | 5.35 | 5.47 | 5.47 | -4.29% | 103,884 |
| May 19, 2025 | 5.22 | 5.75 | 5.15 | 5.71 | 5.71 | 7.33% | 161,872 |
| May 16, 2025 | 5.45 | 5.73 | 5.16 | 5.32 | 5.32 | -3.10% | 140,614 |
| May 15, 2025 | 5.02 | 5.79 | 4.92 | 5.49 | 5.49 | 13.20% | 393,421 |
| May 14, 2025 | 4.93 | 4.94 | 4.71 | 4.85 | 4.85 | - | 130,195 |
| May 13, 2025 | 4.88 | 4.99 | 4.71 | 4.85 | 4.85 | 1.46% | 69,728 |
| May 12, 2025 | 4.55 | 4.98 | 4.53 | 4.78 | 4.78 | 4.82% | 209,771 |
| May 9, 2025 | 4.47 | 4.78 | 4.47 | 4.56 | 4.56 | - | 104,583 |
| May 8, 2025 | 4.52 | 4.94 | 4.40 | 4.56 | 4.56 | -1.51% | 91,031 |
| May 7, 2025 | 4.52 | 4.96 | 4.39 | 4.63 | 4.63 | 2.43% | 286,943 |
| May 6, 2025 | 4.60 | 4.68 | 4.32 | 4.52 | 4.52 | -6.22% | 98,543 |
| May 5, 2025 | 4.98 | 5.20 | 4.76 | 4.82 | 4.82 | -3.98% | 106,945 |
| May 2, 2025 | 5.28 | 5.45 | 4.90 | 5.02 | 5.02 | -6.34% | 153,971 |
| May 1, 2025 | 5.50 | 5.55 | 5.20 | 5.36 | 5.36 | -2.19% | 116,396 |
| Apr 30, 2025 | 5.37 | 5.48 | 5.02 | 5.48 | 5.48 | 1.29% | 182,458 |
| Apr 29, 2025 | 5.54 | 5.71 | 5.14 | 5.41 | 5.41 | -3.22% | 290,924 |
| Apr 28, 2025 | 5.70 | 5.90 | 5.27 | 5.59 | 5.59 | 1.08% | 256,888 |
| Apr 25, 2025 | 5.67 | 6.05 | 5.41 | 5.53 | 5.53 | -2.30% | 352,479 |
| Apr 24, 2025 | 6.02 | 6.18 | 5.55 | 5.66 | 5.66 | -3.58% | 498,645 |
| Apr 23, 2025 | 5.72 | 6.49 | 5.62 | 5.87 | 5.87 | 7.51% | 1,234,754 |
| Apr 22, 2025 | 5.17 | 5.75 | 4.54 | 5.46 | 5.46 | 1.68% | 728,848 |
| Apr 21, 2025 | 5.41 | 7.73 | 5.21 | 5.37 | 5.37 | 25.76% | 21,182,484 |
| Apr 17, 2025 | 3.72 | 5.09 | 3.60 | 4.27 | 4.27 | 14.48% | 1,997,131 |
| Apr 16, 2025 | 4.13 | 4.22 | 3.44 | 3.73 | 3.73 | -10.34% | 720,481 |
| Apr 15, 2025 | 3.01 | 5.75 | 3.01 | 4.16 | 4.16 | 38.67% | 20,377,350 |
| Apr 14, 2025 | 2.99 | 3.13 | 2.76 | 3.00 | 3.00 | 0.33% | 136,039 |
| Apr 11, 2025 | 3.01 | 3.11 | 2.90 | 2.99 | 2.99 | 1.70% | 144,054 |
| Apr 10, 2025 | 3.12 | 3.25 | 2.90 | 2.94 | 2.94 | -10.91% | 142,287 |
| Apr 9, 2025 | 3.38 | 3.55 | 3.10 | 3.30 | 3.30 | -8.59% | 220,639 |
| Apr 8, 2025 | 4.05 | 4.19 | 3.46 | 3.61 | 3.61 | -10.86% | 72,771 |
| Apr 7, 2025 | 4.04 | 4.08 | 3.80 | 4.05 | 4.05 | -4.71% | 71,917 |
| Apr 4, 2025 | 3.82 | 4.34 | 3.82 | 4.25 | 4.25 | 1.67% | 95,838 |
| Apr 3, 2025 | 4.05 | 4.36 | 3.72 | 4.18 | 4.18 | 3.21% | 201,619 |
| Apr 2, 2025 | 4.81 | 5.27 | 3.97 | 4.05 | 4.05 | -17.68% | 267,258 |
| Apr 1, 2025 | 4.86 | 5.37 | 4.80 | 4.92 | 4.92 | -1.80% | 51,894 |
| Mar 31, 2025 | 5.51 | 5.53 | 4.77 | 5.01 | 5.01 | -11.17% | 159,718 |
| Mar 28, 2025 | 6.26 | 6.26 | 5.52 | 5.64 | 5.64 | -5.69% | 102,715 |
| Mar 27, 2025 | 5.94 | 6.00 | 5.82 | 5.98 | 5.98 | 0.34% | 24,794 |