Dogwood Therapeutics, Inc. (DWTX)
NASDAQ: DWTX · Real-Time Price · USD
1.650
+0.090 (5.77%)
At close: May 8, 2026, 4:00 PM EDT
1.601
-0.049 (-2.99%)
After-hours: May 8, 2026, 7:44 PM EDT
Dogwood Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.57 | 1.66 | 1.55 | 1.65 | 1.65 | 5.77% | 82,030 |
| May 7, 2026 | 1.64 | 1.68 | 1.45 | 1.56 | 1.56 | -5.45% | 192,092 |
| May 6, 2026 | 1.47 | 1.68 | 1.46 | 1.65 | 1.65 | 14.58% | 250,386 |
| 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 |
| Apr 9, 2026 | 2.06 | 2.11 | 1.97 | 1.98 | 1.98 | 2.06% | 50,121 |
| Apr 8, 2026 | 2.11 | 2.22 | 1.92 | 1.94 | 1.94 | -3.96% | 82,060 |
| Apr 7, 2026 | 2.02 | 2.15 | 2.01 | 2.02 | 2.02 | -0.98% | 47,396 |
| Apr 6, 2026 | 2.11 | 2.33 | 2.04 | 2.04 | 2.04 | -3.32% | 96,932 |
| Apr 2, 2026 | 2.14 | 2.20 | 2.06 | 2.11 | 2.11 | -0.94% | 18,855 |
| Apr 1, 2026 | 2.02 | 2.35 | 2.02 | 2.13 | 2.13 | 0.95% | 66,132 |
| Mar 31, 2026 | 1.78 | 2.14 | 1.78 | 2.11 | 2.11 | 18.54% | 61,911 |
| Mar 30, 2026 | 1.98 | 2.10 | 1.77 | 1.78 | 1.78 | -10.10% | 78,808 |
| Mar 27, 2026 | 2.01 | 2.22 | 1.94 | 1.98 | 1.98 | -4.81% | 85,105 |
| Mar 26, 2026 | 2.28 | 2.35 | 2.07 | 2.08 | 2.08 | -9.96% | 78,203 |
| Mar 25, 2026 | 2.60 | 2.70 | 2.26 | 2.31 | 2.31 | -10.81% | 98,579 |
| Mar 24, 2026 | 2.75 | 2.85 | 2.56 | 2.59 | 2.59 | -6.83% | 79,509 |
| Mar 23, 2026 | 2.97 | 2.97 | 2.77 | 2.78 | 2.78 | -7.33% | 39,565 |
| Mar 20, 2026 | 2.72 | 3.10 | 2.72 | 3.00 | 3.00 | 10.50% | 337,080 |
| Mar 19, 2026 | 2.90 | 2.94 | 2.66 | 2.72 | 2.72 | -8.59% | 108,017 |
| Mar 18, 2026 | 3.10 | 3.37 | 2.94 | 2.97 | 2.97 | -7.76% | 96,441 |
| Mar 17, 2026 | 3.10 | 3.32 | 3.09 | 3.22 | 3.22 | 5.23% | 34,710 |
| Mar 16, 2026 | 3.07 | 3.33 | 3.03 | 3.06 | 3.06 | - | 111,308 |
| Mar 13, 2026 | 3.05 | 3.17 | 2.95 | 3.06 | 3.06 | 1.66% | 49,805 |
| Mar 12, 2026 | 2.86 | 3.10 | 2.78 | 3.01 | 3.01 | 7.12% | 51,055 |
| Mar 11, 2026 | 3.10 | 3.22 | 2.80 | 2.81 | 2.81 | -9.35% | 92,144 |
| Mar 10, 2026 | 3.09 | 3.50 | 3.06 | 3.10 | 3.10 | 1.31% | 106,697 |
| Mar 9, 2026 | 2.91 | 3.08 | 2.90 | 3.06 | 3.06 | 5.88% | 48,835 |
| Mar 6, 2026 | 3.00 | 3.04 | 2.80 | 2.89 | 2.89 | 1.05% | 19,878 |
| Mar 5, 2026 | 3.08 | 3.12 | 2.86 | 2.86 | 2.86 | -7.44% | 34,279 |
| Mar 4, 2026 | 2.93 | 3.19 | 2.85 | 3.09 | 3.09 | 5.46% | 50,555 |
| Mar 3, 2026 | 2.83 | 2.94 | 2.75 | 2.93 | 2.93 | 3.90% | 22,082 |
| Mar 2, 2026 | 2.80 | 2.93 | 2.80 | 2.82 | 2.82 | -1.05% | 13,599 |
| Feb 27, 2026 | 2.76 | 2.87 | 2.76 | 2.85 | 2.85 | 3.26% | 8,898 |