Dogwood Therapeutics, Inc. (DWTX)
NASDAQ: DWTX · Real-Time Price · USD
6.69
+0.28 (4.37%)
At close: Oct 6, 2025, 4:00 PM EDT
6.73
+0.04 (0.60%)
After-hours: Oct 6, 2025, 7:50 PM EDT
Dogwood Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |