Dogwood Therapeutics, Inc. (DWTX)
NASDAQ: DWTX · Real-Time Price · USD
1.230
-0.010 (-0.81%)
At close: Oct 29, 2026, 4:00 PM EDT
1.230
0.00 (0.00%)
Pre-market: Oct 30, 2026, 6:12 AM EDT
Dogwood Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.24 | 1.38 | 1.19 | 1.23 | 1.23 | -0.81% | 95,930 |
| Oct 28, 2026 | 1.17 | 1.30 | 1.17 | 1.24 | 1.24 | 6.90% | 56,074 |
| Oct 27, 2026 | 1.11 | 1.18 | 1.10 | 1.16 | 1.16 | 4.50% | 28,555 |
| Oct 26, 2026 | 1.14 | 1.16 | 1.07 | 1.11 | 1.11 | -0.89% | 39,508 |
| Oct 23, 2026 | 1.15 | 1.21 | 1.12 | 1.12 | 1.12 | - | 24,586 |
| Oct 22, 2026 | 1.15 | 1.17 | 1.10 | 1.12 | 1.12 | -4.27% | 64,766 |
| Oct 21, 2026 | 1.14 | 1.21 | 1.13 | 1.17 | 1.17 | 1.74% | 40,039 |
| Oct 20, 2026 | 1.22 | 1.26 | 1.14 | 1.15 | 1.15 | -4.96% | 50,347 |
| Oct 19, 2026 | 1.40 | 1.40 | 1.18 | 1.21 | 1.21 | -0.82% | 228,509 |
| Oct 16, 2026 | 1.26 | 1.30 | 1.20 | 1.22 | 1.22 | -2.40% | 69,823 |
| Oct 15, 2026 | 1.28 | 1.29 | 1.18 | 1.25 | 1.25 | -1.57% | 100,391 |
| Oct 14, 2026 | 1.31 | 1.34 | 1.24 | 1.27 | 1.27 | -2.31% | 82,974 |
| Oct 13, 2026 | 1.37 | 1.38 | 1.29 | 1.30 | 1.30 | -5.11% | 107,708 |
| Oct 12, 2026 | 1.42 | 1.46 | 1.37 | 1.37 | 1.37 | -2.14% | 43,876 |
| Oct 9, 2026 | 1.45 | 1.54 | 1.40 | 1.40 | 1.40 | -0.71% | 66,145 |
| Oct 8, 2026 | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | -1.40% | 61,710 |
| Oct 7, 2026 | 1.50 | 1.51 | 1.43 | 1.43 | 1.43 | -5.92% | 44,518 |
| Oct 6, 2026 | 1.57 | 1.64 | 1.46 | 1.52 | 1.52 | - | 124,820 |
| Oct 5, 2026 | 1.50 | 1.72 | 1.45 | 1.52 | 1.52 | 4.11% | 99,765 |
| Oct 2, 2026 | 1.45 | 1.56 | 1.43 | 1.46 | 1.46 | 2.10% | 71,089 |
| Oct 1, 2026 | 1.36 | 1.45 | 1.35 | 1.43 | 1.43 | 5.93% | 26,517 |
| Sep 30, 2026 | 1.35 | 1.39 | 1.32 | 1.35 | 1.35 | - | 34,376 |
| Sep 29, 2026 | 1.38 | 1.45 | 1.30 | 1.35 | 1.35 | -0.74% | 79,580 |
| Sep 28, 2026 | 1.40 | 1.46 | 1.35 | 1.36 | 1.36 | - | 82,069 |
| Sep 25, 2026 | 1.44 | 1.52 | 1.34 | 1.36 | 1.36 | -4.90% | 46,398 |
| Sep 24, 2026 | 1.51 | 1.56 | 1.42 | 1.43 | 1.43 | -5.30% | 17,169 |
| Sep 23, 2026 | 1.51 | 1.57 | 1.45 | 1.51 | 1.51 | - | 23,693 |
| Sep 22, 2026 | 1.63 | 1.76 | 1.48 | 1.51 | 1.51 | -5.63% | 128,219 |
| Sep 21, 2026 | 1.67 | 1.73 | 1.58 | 1.60 | 1.60 | -5.33% | 61,684 |
| Sep 18, 2026 | 1.74 | 1.83 | 1.60 | 1.69 | 1.69 | -1.74% | 116,264 |
| Sep 17, 2026 | 1.80 | 1.80 | 1.70 | 1.72 | 1.72 | 1.18% | 47,996 |
| Sep 16, 2026 | 1.80 | 1.84 | 1.67 | 1.70 | 1.70 | -1.73% | 84,277 |
| Sep 15, 2026 | 1.81 | 1.84 | 1.72 | 1.73 | 1.73 | -6.23% | 31,859 |
| Sep 14, 2026 | 1.94 | 2.02 | 1.77 | 1.85 | 1.85 | -4.90% | 121,961 |
| Sep 11, 2026 | 1.88 | 2.00 | 1.83 | 1.94 | 1.94 | 3.19% | 53,084 |
| Sep 10, 2026 | 1.94 | 1.95 | 1.83 | 1.88 | 1.88 | -3.09% | 40,606 |
| Sep 9, 2026 | 2.13 | 2.15 | 1.90 | 1.94 | 1.94 | -4.90% | 39,261 |
| Sep 8, 2026 | 2.29 | 2.34 | 2.04 | 2.04 | 2.04 | -10.92% | 85,886 |
| Sep 4, 2026 | 2.37 | 2.38 | 2.25 | 2.29 | 2.29 | -2.97% | 70,171 |
| Sep 3, 2026 | 2.46 | 2.59 | 2.34 | 2.36 | 2.36 | -4.84% | 46,653 |
| Sep 2, 2026 | 2.60 | 2.66 | 2.45 | 2.48 | 2.48 | -5.70% | 50,418 |
| Sep 1, 2026 | 2.70 | 2.73 | 2.55 | 2.63 | 2.63 | 1.94% | 145,331 |
| Aug 31, 2026 | 2.61 | 2.74 | 2.54 | 2.58 | 2.58 | -2.64% | 64,360 |
| Aug 28, 2026 | 2.36 | 2.70 | 2.35 | 2.65 | 2.65 | 14.22% | 135,376 |
| Aug 27, 2026 | 2.64 | 2.64 | 2.32 | 2.32 | 2.32 | -12.78% | 69,406 |
| Aug 26, 2026 | 2.70 | 2.80 | 2.60 | 2.66 | 2.66 | -0.75% | 120,579 |
| Aug 25, 2026 | 2.64 | 2.68 | 2.53 | 2.68 | 2.68 | 4.69% | 123,033 |
| Aug 24, 2026 | 2.51 | 2.77 | 2.50 | 2.56 | 2.56 | 2.81% | 101,481 |
| Aug 21, 2026 | 2.31 | 2.58 | 2.31 | 2.49 | 2.49 | 6.87% | 123,599 |
| Aug 20, 2026 | 2.27 | 2.39 | 2.10 | 2.33 | 2.33 | 0.87% | 59,314 |