Dogwood Therapeutics, Inc. (DWTX)
NASDAQ: DWTX · Real-Time Price · USD
1.805
+0.055 (3.14%)
At close: Aug 7, 2026, 4:00 PM EDT
1.730
-0.075 (-4.16%)
After-hours: Aug 7, 2026, 7:34 PM EDT
Dogwood Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | 3.14% | 5,738 |
| Aug 6, 2026 | 1.80 | 1.84 | 1.65 | 1.75 | 1.75 | -4.37% | 65,556 |
| Aug 5, 2026 | 1.78 | 1.85 | 1.73 | 1.83 | 1.83 | 2.23% | 12,590 |
| Aug 4, 2026 | 1.71 | 1.89 | 1.71 | 1.79 | 1.79 | 4.68% | 72,495 |
| Aug 3, 2026 | 1.65 | 1.74 | 1.55 | 1.71 | 1.71 | 4.27% | 82,990 |
| Jul 31, 2026 | 1.54 | 1.64 | 1.50 | 1.64 | 1.64 | 3.80% | 50,163 |
| Jul 30, 2026 | 1.52 | 1.62 | 1.47 | 1.58 | 1.58 | 2.60% | 8,160 |
| Jul 29, 2026 | 1.59 | 1.59 | 1.46 | 1.54 | 1.54 | -0.65% | 65,961 |
| Jul 28, 2026 | 1.53 | 1.57 | 1.49 | 1.55 | 1.55 | 1.31% | 36,566 |
| Jul 27, 2026 | 1.52 | 1.54 | 1.48 | 1.53 | 1.53 | 2.00% | 4,548 |
| Jul 24, 2026 | 1.54 | 1.57 | 1.48 | 1.50 | 1.50 | -2.60% | 18,786 |
| Jul 23, 2026 | 1.46 | 1.57 | 1.45 | 1.54 | 1.54 | 5.48% | 40,652 |
| Jul 22, 2026 | 1.39 | 1.70 | 1.35 | 1.46 | 1.46 | 4.29% | 170,505 |
| Jul 21, 2026 | 1.37 | 1.44 | 1.36 | 1.40 | 1.40 | 1.45% | 8,805 |
| Jul 20, 2026 | 1.37 | 1.41 | 1.34 | 1.38 | 1.38 | - | 32,495 |
| Jul 17, 2026 | 1.36 | 1.43 | 1.34 | 1.38 | 1.38 | 0.73% | 58,369 |
| Jul 16, 2026 | 1.44 | 1.44 | 1.37 | 1.37 | 1.37 | -4.86% | 55,887 |
| Jul 15, 2026 | 1.45 | 1.46 | 1.35 | 1.44 | 1.44 | 0.70% | 31,904 |
| Jul 14, 2026 | 1.40 | 1.45 | 1.34 | 1.43 | 1.43 | 3.62% | 47,202 |
| Jul 13, 2026 | 1.44 | 1.45 | 1.38 | 1.38 | 1.38 | -2.82% | 41,266 |
| Jul 10, 2026 | 1.42 | 1.47 | 1.36 | 1.42 | 1.42 | 0.71% | 40,105 |
| Jul 9, 2026 | 1.40 | 1.45 | 1.35 | 1.41 | 1.41 | - | 32,150 |
| Jul 8, 2026 | 1.41 | 1.45 | 1.35 | 1.41 | 1.41 | -2.08% | 99,896 |
| Jul 7, 2026 | 1.42 | 1.45 | 1.28 | 1.44 | 1.44 | 4.35% | 224,809 |
| Jul 6, 2026 | 1.51 | 1.53 | 1.38 | 1.38 | 1.38 | -7.38% | 270,627 |
| Jul 2, 2026 | 1.54 | 1.61 | 1.45 | 1.49 | 1.49 | -0.67% | 107,720 |
| Jul 1, 2026 | 1.64 | 1.64 | 1.46 | 1.50 | 1.50 | -6.83% | 135,839 |
| Jun 30, 2026 | 1.72 | 1.73 | 1.60 | 1.61 | 1.61 | -9.55% | 48,615 |
| Jun 29, 2026 | 1.64 | 1.80 | 1.58 | 1.78 | 1.78 | 7.88% | 54,644 |
| Jun 26, 2026 | 1.50 | 1.72 | 1.44 | 1.65 | 1.65 | 11.49% | 205,731 |
| Jun 25, 2026 | 1.53 | 1.54 | 1.45 | 1.48 | 1.48 | -1.99% | 15,450 |
| Jun 24, 2026 | 1.63 | 1.63 | 1.49 | 1.51 | 1.51 | -2.58% | 38,902 |
| Jun 23, 2026 | 1.52 | 1.59 | 1.49 | 1.55 | 1.55 | 0.65% | 95,904 |
| Jun 22, 2026 | 1.46 | 1.60 | 1.46 | 1.54 | 1.54 | -0.65% | 24,304 |
| Jun 18, 2026 | 1.49 | 1.56 | 1.42 | 1.55 | 1.55 | 4.03% | 74,860 |
| Jun 17, 2026 | 1.49 | 1.56 | 1.46 | 1.49 | 1.49 | -0.67% | 511,942 |
| Jun 16, 2026 | 1.55 | 1.57 | 1.50 | 1.50 | 1.50 | -4.46% | 26,637 |
| Jun 15, 2026 | 1.57 | 1.67 | 1.52 | 1.57 | 1.57 | 1.95% | 70,701 |
| Jun 12, 2026 | 1.61 | 1.62 | 1.46 | 1.54 | 1.54 | -1.91% | 60,141 |
| Jun 11, 2026 | 1.48 | 1.61 | 1.48 | 1.57 | 1.57 | 5.37% | 266,459 |
| Jun 10, 2026 | 1.43 | 1.53 | 1.41 | 1.49 | 1.49 | 2.76% | 73,127 |
| Jun 9, 2026 | 1.51 | 1.51 | 1.42 | 1.45 | 1.45 | -0.68% | 40,491 |
| Jun 8, 2026 | 1.56 | 1.64 | 1.45 | 1.46 | 1.46 | -2.67% | 48,809 |
| Jun 5, 2026 | 1.61 | 1.64 | 1.50 | 1.50 | 1.50 | -10.71% | 49,918 |
| Jun 4, 2026 | 1.63 | 1.69 | 1.61 | 1.68 | 1.68 | 4.35% | 27,231 |
| Jun 3, 2026 | 1.74 | 1.74 | 1.58 | 1.61 | 1.61 | -3.59% | 85,558 |
| Jun 2, 2026 | 1.70 | 1.70 | 1.62 | 1.67 | 1.67 | -1.76% | 33,294 |
| Jun 1, 2026 | 1.70 | 1.71 | 1.65 | 1.70 | 1.70 | 0.59% | 36,991 |
| May 29, 2026 | 1.67 | 1.70 | 1.66 | 1.69 | 1.69 | 1.20% | 27,510 |
| May 28, 2026 | 1.67 | 1.74 | 1.65 | 1.67 | 1.67 | -2.34% | 26,818 |