Dawson Geophysical (DWSN)
NASDAQ: DWSN
· Real-Time Price · USD
1.41
0.12 (9.30%)
At close: Aug 18, 2025, 3:58 PM
1.42
0.71%
Pre-market: Aug 19, 2025, 08:17 AM EDT
DWSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.30 | 1.42 | 1.30 | 1.42 | 1.42 | 10.08% | 101,260 |
| Aug 15, 2025 | 1.30 | 1.31 | 1.26 | 1.29 | 1.29 | -0.77% | 70,468 |
| Aug 14, 2025 | 1.32 | 1.35 | 1.30 | 1.30 | 1.30 | -4.41% | 111,200 |
| Aug 13, 2025 | 1.37 | 1.39 | 1.34 | 1.36 | 1.36 | 0.00% | 72,944 |
| Aug 12, 2025 | 1.38 | 1.41 | 1.33 | 1.36 | 1.36 | 0.74% | 50,511 |
| Aug 11, 2025 | 1.34 | 1.38 | 1.34 | 1.35 | 1.35 | -0.74% | 83,625 |
| Aug 8, 2025 | 1.35 | 1.39 | 1.34 | 1.36 | 1.36 | 0.00% | 30,449 |
| Aug 7, 2025 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | 0.00% | 25,260 |
| Aug 6, 2025 | 1.39 | 1.42 | 1.36 | 1.36 | 1.36 | -2.86% | 32,400 |
| Aug 5, 2025 | 1.44 | 1.44 | 1.38 | 1.40 | 1.40 | -0.71% | 49,144 |
| Aug 4, 2025 | 1.44 | 1.46 | 1.40 | 1.41 | 1.41 | -2.08% | 55,432 |
| Aug 1, 2025 | 1.42 | 1.44 | 1.40 | 1.44 | 1.44 | -0.69% | 50,000 |
| Jul 31, 2025 | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | -2.03% | 39,900 |
| Jul 30, 2025 | 1.61 | 1.61 | 1.47 | 1.48 | 1.48 | -6.33% | 261,433 |
| Jul 29, 2025 | 1.51 | 1.60 | 1.47 | 1.58 | 1.58 | 6.04% | 157,860 |
| Jul 28, 2025 | 1.45 | 1.53 | 1.44 | 1.49 | 1.49 | 5.67% | 110,064 |
| Jul 25, 2025 | 1.47 | 1.48 | 1.41 | 1.41 | 1.41 | -4.08% | 48,900 |
| Jul 24, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -2.00% | 34,700 |
| Jul 23, 2025 | 1.48 | 1.52 | 1.48 | 1.50 | 1.50 | 0.67% | 24,139 |
| Jul 22, 2025 | 1.47 | 1.53 | 1.47 | 1.49 | 1.49 | 2.76% | 66,609 |