Dogwood Therapeutics, Inc. (DWTX)
NASDAQ: DWTX · Real-Time Price · USD
1.560
+0.010 (0.65%)
Jun 22, 2026, 2:42 PM EDT - Market open
Dogwood Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1.46 | 1.53 | 1.46 | 1.52 | - | -1.94% | 11,022 |
| Jun 18, 2026 | 1.49 | 1.56 | 1.42 | 1.55 | 1.55 | 4.03% | 70,707 |
| Jun 17, 2026 | 1.49 | 1.56 | 1.46 | 1.49 | 1.49 | -0.67% | 42,838 |
| 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 |
| May 27, 2026 | 1.76 | 1.79 | 1.70 | 1.71 | 1.71 | -3.93% | 64,234 |
| May 26, 2026 | 1.77 | 1.83 | 1.72 | 1.78 | 1.78 | -0.56% | 84,121 |
| May 22, 2026 | 1.82 | 1.86 | 1.77 | 1.79 | 1.79 | -1.10% | 32,646 |
| May 21, 2026 | 1.80 | 1.83 | 1.75 | 1.81 | 1.81 | -1.63% | 33,814 |
| May 20, 2026 | 1.83 | 1.85 | 1.75 | 1.84 | 1.84 | -0.54% | 51,501 |
| May 19, 2026 | 1.68 | 1.86 | 1.60 | 1.85 | 1.85 | 8.82% | 53,211 |
| May 18, 2026 | 1.97 | 1.97 | 1.69 | 1.70 | 1.70 | -7.10% | 33,774 |
| May 15, 2026 | 1.93 | 1.93 | 1.69 | 1.83 | 1.83 | -7.58% | 114,858 |
| May 14, 2026 | 1.79 | 1.98 | 1.78 | 1.98 | 1.98 | 6.45% | 83,662 |
| May 13, 2026 | 1.67 | 1.90 | 1.67 | 1.86 | 1.86 | 9.41% | 165,450 |
| May 12, 2026 | 1.70 | 1.77 | 1.66 | 1.70 | 1.70 | 0.59% | 92,934 |
| May 11, 2026 | 1.65 | 1.79 | 1.65 | 1.69 | 1.69 | 2.42% | 91,072 |
| May 8, 2026 | 1.57 | 1.66 | 1.55 | 1.65 | 1.65 | 5.77% | 83,059 |
| May 7, 2026 | 1.64 | 1.68 | 1.45 | 1.56 | 1.56 | -5.45% | 192,520 |
| May 6, 2026 | 1.47 | 1.68 | 1.46 | 1.65 | 1.65 | 14.58% | 252,390 |
| May 5, 2026 | 1.43 | 1.47 | 1.41 | 1.44 | 1.44 | 2.13% | 44,057 |
| May 4, 2026 | 1.48 | 1.50 | 1.37 | 1.41 | 1.41 | -3.42% | 76,213 |
| May 1, 2026 | 1.43 | 1.54 | 1.41 | 1.46 | 1.46 | 2.10% | 48,919 |
| Apr 30, 2026 | 1.33 | 1.45 | 1.31 | 1.43 | 1.43 | 5.93% | 48,789 |
| Apr 29, 2026 | 1.35 | 1.36 | 1.28 | 1.35 | 1.35 | - | 77,614 |
| Apr 28, 2026 | 1.36 | 1.44 | 1.34 | 1.35 | 1.35 | 0.75% | 79,550 |
| Apr 27, 2026 | 1.35 | 1.46 | 1.34 | 1.34 | 1.34 | -2.90% | 73,996 |
| Apr 24, 2026 | 1.39 | 1.43 | 1.28 | 1.38 | 1.38 | -1.43% | 152,019 |
| Apr 23, 2026 | 1.47 | 1.55 | 1.38 | 1.40 | 1.40 | -8.50% | 397,345 |
| Apr 22, 2026 | 1.51 | 1.63 | 1.48 | 1.53 | 1.53 | 0.33% | 101,340 |
| Apr 21, 2026 | 1.59 | 1.66 | 1.50 | 1.53 | 1.53 | -4.69% | 79,579 |
| Apr 20, 2026 | 1.61 | 1.67 | 1.57 | 1.60 | 1.60 | -3.61% | 59,195 |
| Apr 17, 2026 | 1.60 | 1.73 | 1.60 | 1.66 | 1.66 | 6.41% | 198,415 |
| Apr 16, 2026 | 1.68 | 1.71 | 1.54 | 1.56 | 1.56 | -8.77% | 201,860 |
| Apr 15, 2026 | 1.72 | 1.81 | 1.63 | 1.71 | 1.71 | -4.47% | 719,746 |
| Apr 14, 2026 | 1.97 | 1.97 | 1.77 | 1.79 | 1.79 | -4.79% | 79,246 |
| Apr 13, 2026 | 1.98 | 2.04 | 1.86 | 1.88 | 1.88 | -5.53% | 88,589 |
| Apr 10, 2026 | 2.01 | 2.17 | 1.96 | 1.99 | 1.99 | 0.51% | 54,307 |