Dawson Geophysical (DWSN)
NASDAQ: DWSN
· Real-Time Price · USD
1.78
0.00 (0.00%)
At close: Oct 03, 2025, 3:57 PM
1.75
-1.67%
After-hours: Oct 03, 2025, 06:56 PM EDT
DWSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.82 | 1.82 | 1.71 | 1.78 | 1.78 | 0.00% | 19,303 |
| Oct 2, 2025 | 1.81 | 1.86 | 1.77 | 1.78 | 1.78 | -1.66% | 32,700 |
| Oct 1, 2025 | 1.77 | 1.82 | 1.77 | 1.81 | 1.81 | 2.84% | 13,783 |
| Sep 30, 2025 | 1.86 | 1.87 | 1.76 | 1.76 | 1.76 | -2.22% | 19,602 |
| Sep 29, 2025 | 1.85 | 1.85 | 1.75 | 1.80 | 1.80 | -1.64% | 31,100 |
| Sep 26, 2025 | 1.86 | 1.87 | 1.78 | 1.83 | 1.83 | -1.08% | 29,239 |
| Sep 25, 2025 | 2.02 | 2.02 | 1.83 | 1.85 | 1.85 | -8.42% | 80,269 |
| Sep 24, 2025 | 1.83 | 2.08 | 1.83 | 2.02 | 2.02 | 10.38% | 170,000 |
| Sep 23, 2025 | 1.79 | 1.84 | 1.77 | 1.83 | 1.83 | 3.39% | 147,302 |
| Sep 22, 2025 | 1.75 | 1.80 | 1.71 | 1.77 | 1.77 | 2.91% | 82,178 |
| Sep 19, 2025 | 1.66 | 1.73 | 1.61 | 1.72 | 1.72 | 5.52% | 85,100 |
| Sep 18, 2025 | 1.61 | 1.66 | 1.59 | 1.63 | 1.63 | 1.87% | 49,800 |
| Sep 17, 2025 | 1.55 | 1.68 | 1.55 | 1.60 | 1.60 | 0.63% | 70,300 |
| Sep 16, 2025 | 1.59 | 1.62 | 1.58 | 1.59 | 1.59 | 0.00% | 14,887 |
| Sep 15, 2025 | 1.53 | 1.66 | 1.52 | 1.59 | 1.59 | 0.00% | 25,504 |
| Sep 12, 2025 | 1.65 | 1.66 | 1.58 | 1.59 | 1.59 | -2.45% | 22,322 |
| Sep 11, 2025 | 1.55 | 1.69 | 1.55 | 1.63 | 1.63 | 0.00% | 39,237 |
| Sep 10, 2025 | 1.60 | 1.64 | 1.57 | 1.63 | 1.63 | 4.49% | 69,401 |
| Sep 9, 2025 | 1.55 | 1.61 | 1.55 | 1.56 | 1.56 | -1.89% | 30,500 |
| Sep 8, 2025 | 1.66 | 1.66 | 1.59 | 1.59 | 1.59 | -1.24% | 34,962 |
Page 1 of 136