DWSN Historical Prices
Dawson Geophysical Company New Common Stock · daily open, high, low, close & volume
Trading days
250
Period high
7.85
Period low
1.50
Period change
-25.47%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.67 | 1.69 | 1.58 | 1.58 | -5.95% | 44,641 |
| Nov 4, 2026 | 1.78 | 1.78 | 1.65 | 1.68 | -3.45% | 44,800 |
| Nov 3, 2026 | 1.70 | 1.83 | 1.70 | 1.74 | +1.75% | 39,440 |
| Nov 2, 2026 | 1.83 | 1.86 | 1.68 | 1.71 | -6.56% | 74,036 |
| Oct 30, 2026 | 1.77 | 1.83 | 1.64 | 1.83 | -2.66% | 115,680 |
| Oct 29, 2026 | 2.02 | 2.07 | 1.83 | 1.88 | -8.96% | 74,925 |
| Oct 28, 2026 | 2.04 | 2.08 | 1.96 | 2.06 | +1.23% | 39,816 |
| Oct 27, 2026 | 2.00 | 2.18 | 2.00 | 2.04 | +0.99% | 32,067 |
| Oct 26, 2026 | 1.98 | 2.10 | 1.98 | 2.02 | -0.49% | 31,833 |
| Oct 23, 2026 | 2.03 | 2.16 | 2.00 | 2.03 | +0.50% | 38,423 |
| Oct 22, 2026 | 2.13 | 2.14 | 1.89 | 2.02 | -6.05% | 186,299 |
| Oct 21, 2026 | 2.15 | 2.17 | 2.06 | 2.15 | +2.38% | 37,763 |
| Oct 20, 2026 | 2.12 | 2.28 | 2.10 | 2.10 | -0.94% | 76,565 |
| Oct 19, 2026 | 2.21 | 2.25 | 2.06 | 2.12 | -4.93% | 106,696 |
| Oct 16, 2026 | 2.23 | 2.26 | 2.19 | 2.23 | -0.45% | 32,967 |
| Oct 15, 2026 | 2.32 | 2.41 | 2.22 | 2.24 | -5.08% | 77,552 |
| Oct 14, 2026 | 2.44 | 2.65 | 2.31 | 2.36 | -5.60% | 176,411 |
| Oct 13, 2026 | 2.57 | 2.74 | 2.44 | 2.50 | -2.34% | 126,779 |
| Oct 12, 2026 | 2.58 | 2.77 | 2.56 | 2.56 | -1.16% | 133,508 |
| Oct 9, 2026 | 2.58 | 2.68 | 2.46 | 2.59 | +0.00% | 192,478 |
| Oct 8, 2026 | 2.81 | 2.81 | 2.57 | 2.59 | -4.78% | 121,244 |
| Oct 7, 2026 | 2.62 | 2.74 | 2.62 | 2.72 | +2.64% | 34,520 |
| Oct 6, 2026 | 2.83 | 2.95 | 2.63 | 2.65 | -4.33% | 172,968 |
| Oct 5, 2026 | 2.76 | 3.00 | 2.69 | 2.77 | +0.36% | 110,835 |
| Oct 2, 2026 | 2.60 | 2.78 | 2.60 | 2.76 | +6.15% | 73,271 |
| Oct 1, 2026 | 2.79 | 2.79 | 2.55 | 2.60 | -6.81% | 253,612 |
| Sep 30, 2026 | 2.93 | 2.93 | 2.76 | 2.79 | -3.12% | 56,323 |
| Sep 29, 2026 | 2.95 | 2.99 | 2.80 | 2.88 | -0.69% | 62,996 |
| Sep 28, 2026 | 2.88 | 2.95 | 2.83 | 2.90 | +0.35% | 41,513 |
| Sep 25, 2026 | 3.11 | 3.11 | 2.89 | 2.89 | -6.17% | 38,746 |
| Sep 24, 2026 | 2.97 | 3.16 | 2.97 | 3.08 | +3.70% | 41,510 |
| Sep 23, 2026 | 3.06 | 3.07 | 2.91 | 2.97 | -3.57% | 29,298 |
| Sep 22, 2026 | 3.13 | 3.20 | 3.08 | 3.08 | -1.91% | 40,653 |
| Sep 21, 2026 | 3.17 | 3.24 | 3.00 | 3.14 | -3.38% | 68,579 |
| Sep 18, 2026 | 3.25 | 3.35 | 3.14 | 3.25 | +0.00% | 76,020 |
| Sep 17, 2026 | 3.24 | 3.36 | 3.22 | 3.25 | +0.62% | 42,996 |
| Sep 16, 2026 | 3.13 | 3.25 | 3.08 | 3.23 | +3.86% | 40,835 |
| Sep 15, 2026 | 3.19 | 3.23 | 2.99 | 3.11 | -3.42% | 103,820 |
| Sep 14, 2026 | 3.36 | 3.43 | 3.22 | 3.22 | -4.17% | 89,052 |
| Sep 11, 2026 | 3.41 | 3.50 | 3.36 | 3.36 | -0.44% | 28,103 |
| Sep 10, 2026 | 3.39 | 3.52 | 3.32 | 3.38 | -1.32% | 26,259 |
| Sep 9, 2026 | 3.41 | 3.57 | 3.38 | 3.42 | +0.29% | 55,326 |
| Sep 8, 2026 | 3.65 | 3.80 | 3.41 | 3.41 | -6.58% | 110,861 |
| Sep 4, 2026 | 3.63 | 3.72 | 3.50 | 3.65 | +0.55% | 39,422 |
| Sep 3, 2026 | 3.36 | 3.66 | 3.30 | 3.63 | +9.34% | 91,118 |
| Sep 2, 2026 | 3.38 | 3.53 | 3.14 | 3.32 | -2.06% | 290,573 |
| Aug 31, 2026 | 3.38 | 3.46 | 3.25 | 3.39 | +1.50% | 90,634 |
| Aug 28, 2026 | 3.25 | 3.40 | 3.25 | 3.34 | +2.77% | 57,866 |
| Aug 27, 2026 | 3.31 | 3.40 | 3.21 | 3.25 | -2.11% | 33,415 |
| Aug 26, 2026 | 3.44 | 3.44 | 3.15 | 3.32 | +0.30% | 124,543 |
| Aug 25, 2026 | 3.42 | 3.67 | 3.25 | 3.31 | -3.22% | 220,251 |
| Aug 24, 2026 | 3.33 | 3.50 | 3.14 | 3.42 | +0.29% | 227,214 |
| Aug 21, 2026 | 3.01 | 3.48 | 3.01 | 3.41 | +13.67% | 250,482 |
| Aug 20, 2026 | 2.78 | 3.04 | 2.62 | 3.00 | +5.63% | 499,592 |
| Aug 19, 2026 | 2.73 | 2.87 | 2.54 | 2.84 | +5.19% | 237,052 |
| Aug 18, 2026 | 2.85 | 2.88 | 2.69 | 2.70 | -5.59% | 162,353 |
| Aug 17, 2026 | 3.15 | 3.23 | 2.70 | 2.86 | -10.49% | 554,263 |
| Aug 14, 2026 | 4.38 | 4.38 | 3.10 | 3.19 | -29.93% | 520,875 |
| Aug 13, 2026 | 4.40 | 4.59 | 4.31 | 4.56 | +4.11% | 58,673 |
| Aug 12, 2026 | 4.44 | 4.61 | 4.26 | 4.38 | -1.57% | 96,568 |
| Aug 11, 2026 | 4.28 | 4.62 | 4.15 | 4.45 | +5.20% | 123,949 |
| Aug 10, 2026 | 4.40 | 4.51 | 4.20 | 4.23 | -2.76% | 116,013 |
| Aug 7, 2026 | 4.75 | 4.85 | 4.33 | 4.35 | -9.00% | 76,736 |
| Aug 6, 2026 | 4.43 | 4.98 | 4.40 | 4.78 | +7.90% | 210,807 |
| Aug 5, 2026 | 4.84 | 4.85 | 4.41 | 4.43 | -6.74% | 62,867 |
| Aug 4, 2026 | 4.62 | 4.84 | 4.54 | 4.75 | +1.93% | 44,270 |
| Aug 3, 2026 | 4.60 | 4.79 | 4.51 | 4.66 | +0.00% | 79,829 |
| Jul 31, 2026 | 4.79 | 4.96 | 4.59 | 4.66 | +1.08% | 71,852 |
| Jul 30, 2026 | 4.21 | 4.66 | 4.21 | 4.61 | +9.76% | 49,213 |
| Jul 29, 2026 | 4.52 | 4.66 | 4.10 | 4.20 | -4.55% | 91,892 |
| Jul 28, 2026 | 4.81 | 4.81 | 4.00 | 4.40 | -8.52% | 386,608 |
| Jul 27, 2026 | 4.86 | 5.35 | 4.73 | 4.81 | -3.41% | 104,916 |
| Jul 24, 2026 | 4.73 | 5.04 | 4.73 | 4.98 | +4.62% | 93,728 |
| Jul 23, 2026 | 4.97 | 5.05 | 4.69 | 4.76 | -2.46% | 135,003 |
| Jul 22, 2026 | 4.65 | 5.24 | 4.65 | 4.88 | +3.83% | 326,659 |
| Jul 21, 2026 | 4.47 | 4.84 | 4.33 | 4.70 | +6.82% | 190,864 |
| Jul 20, 2026 | 4.44 | 4.59 | 4.27 | 4.40 | -1.79% | 124,174 |
| Jul 17, 2026 | 4.25 | 4.57 | 4.16 | 4.48 | +3.23% | 125,040 |
| Jul 16, 2026 | 4.60 | 4.60 | 4.07 | 4.34 | -4.82% | 212,864 |
| Jul 15, 2026 | 4.18 | 4.71 | 4.15 | 4.56 | +8.57% | 384,808 |
| Jul 14, 2026 | 4.59 | 4.59 | 3.81 | 4.20 | -4.98% | 763,087 |
| Jul 13, 2026 | 7.45 | 7.45 | 4.34 | 4.42 | -41.61% | 1,383,657 |
| Jul 10, 2026 | 7.29 | 7.85 | 7.28 | 7.57 | +5.58% | 639,656 |
| Jul 9, 2026 | 6.80 | 7.60 | 6.50 | 7.17 | +5.91% | 465,710 |
| Jul 8, 2026 | 6.43 | 6.80 | 6.09 | 6.77 | +7.12% | 224,960 |
| Jul 7, 2026 | 6.44 | 6.62 | 6.22 | 6.32 | -0.63% | 138,466 |
| Jul 6, 2026 | 5.95 | 6.66 | 5.89 | 6.36 | +7.98% | 297,920 |
| Jul 2, 2026 | 5.97 | 6.08 | 5.43 | 5.89 | -1.67% | 149,004 |
| Jul 1, 2026 | 5.75 | 6.25 | 5.67 | 5.99 | +0.84% | 183,974 |
| Jun 30, 2026 | 5.76 | 5.95 | 5.64 | 5.94 | +4.95% | 148,802 |
| Jun 29, 2026 | 5.38 | 5.74 | 5.33 | 5.66 | +6.19% | 255,723 |
| Jun 26, 2026 | 4.83 | 5.33 | 4.79 | 5.33 | +9.90% | 232,602 |
| Jun 25, 2026 | 4.41 | 4.90 | 4.40 | 4.85 | +11.49% | 120,988 |
| Jun 24, 2026 | 4.56 | 4.68 | 4.26 | 4.35 | -4.81% | 47,611 |
| Jun 23, 2026 | 4.35 | 4.71 | 4.35 | 4.57 | +1.78% | 48,349 |
| Jun 22, 2026 | 4.19 | 4.68 | 4.13 | 4.49 | +4.66% | 82,416 |
| Jun 18, 2026 | 4.67 | 4.67 | 4.24 | 4.29 | -9.11% | 59,907 |
| Jun 17, 2026 | 4.49 | 4.80 | 4.46 | 4.72 | +6.79% | 43,404 |
| Jun 16, 2026 | 4.37 | 4.48 | 4.26 | 4.42 | -1.34% | 29,544 |
| Jun 15, 2026 | 4.55 | 4.88 | 4.41 | 4.48 | -3.24% | 88,697 |
| Jun 12, 2026 | 4.60 | 4.74 | 4.50 | 4.63 | -2.53% | 55,622 |
| Jun 11, 2026 | 4.95 | 4.95 | 4.68 | 4.75 | -2.46% | 112,202 |
| Jun 10, 2026 | 4.35 | 4.88 | 4.34 | 4.87 | +14.59% | 146,996 |
| Jun 9, 2026 | 4.22 | 4.35 | 3.96 | 4.25 | +1.67% | 42,271 |
| Jun 8, 2026 | 4.04 | 4.38 | 4.04 | 4.18 | +5.03% | 56,874 |
| Jun 5, 2026 | 4.37 | 4.42 | 3.95 | 3.98 | -9.75% | 34,734 |
| Jun 4, 2026 | 4.38 | 4.51 | 4.28 | 4.41 | -1.78% | 71,890 |
| Jun 3, 2026 | 4.12 | 4.59 | 4.12 | 4.49 | +7.67% | 76,521 |
| Jun 2, 2026 | 3.98 | 4.25 | 3.81 | 4.17 | +3.99% | 59,238 |
| Jun 1, 2026 | 3.96 | 4.35 | 3.88 | 4.01 | +3.08% | 184,764 |
| May 29, 2026 | 3.77 | 3.92 | 3.63 | 3.89 | +3.73% | 35,733 |
| May 28, 2026 | 3.85 | 3.97 | 3.55 | 3.75 | -3.85% | 105,622 |
| May 27, 2026 | 4.12 | 4.12 | 3.79 | 3.90 | -5.34% | 55,279 |
| May 26, 2026 | 4.13 | 4.15 | 3.93 | 4.12 | -0.24% | 98,143 |
| May 22, 2026 | 4.20 | 4.20 | 3.95 | 4.13 | -1.20% | 52,689 |
| May 21, 2026 | 4.25 | 4.25 | 3.92 | 4.18 | -1.65% | 97,877 |
| May 20, 2026 | 4.37 | 4.46 | 4.13 | 4.25 | -1.62% | 85,863 |
| May 19, 2026 | 4.49 | 4.50 | 3.80 | 4.32 | -3.36% | 199,075 |
| May 18, 2026 | 3.91 | 4.61 | 3.91 | 4.47 | +14.32% | 246,883 |
| May 15, 2026 | 4.36 | 4.90 | 3.80 | 3.91 | +1.30% | 562,679 |
| May 14, 2026 | 3.47 | 3.97 | 3.39 | 3.86 | +13.20% | 159,311 |
| May 13, 2026 | 3.46 | 3.53 | 3.36 | 3.41 | -2.29% | 19,822 |
| May 12, 2026 | 3.49 | 3.58 | 3.33 | 3.49 | +0.58% | 14,726 |
| May 11, 2026 | 3.23 | 3.62 | 3.19 | 3.47 | +10.51% | 65,913 |
| May 8, 2026 | 3.39 | 3.46 | 3.14 | 3.14 | -5.99% | 48,591 |
| May 7, 2026 | 3.45 | 3.46 | 3.21 | 3.34 | -4.02% | 102,125 |
| May 6, 2026 | 3.66 | 3.66 | 3.44 | 3.48 | -4.92% | 69,218 |
| May 5, 2026 | 3.66 | 3.83 | 3.65 | 3.66 | +1.10% | 60,757 |
| May 4, 2026 | 3.45 | 3.75 | 3.33 | 3.62 | +5.23% | 149,174 |
| May 1, 2026 | 3.25 | 3.45 | 3.20 | 3.44 | +3.93% | 59,777 |
| Apr 30, 2026 | 3.36 | 3.36 | 3.10 | 3.31 | -1.49% | 67,489 |
| Apr 29, 2026 | 3.57 | 3.57 | 3.26 | 3.36 | -5.88% | 93,364 |
| Apr 28, 2026 | 3.73 | 3.83 | 3.43 | 3.57 | -1.11% | 109,535 |
| Apr 27, 2026 | 3.30 | 3.87 | 3.29 | 3.61 | +11.42% | 364,931 |
| Apr 24, 2026 | 2.92 | 3.30 | 2.88 | 3.24 | +9.83% | 97,860 |
| Apr 23, 2026 | 2.67 | 2.95 | 2.63 | 2.95 | +13.03% | 66,217 |
| Apr 22, 2026 | 2.60 | 2.67 | 2.58 | 2.61 | +1.16% | 25,915 |
| Apr 21, 2026 | 2.62 | 2.67 | 2.58 | 2.58 | +0.00% | 39,721 |
| Apr 20, 2026 | 2.54 | 2.67 | 2.52 | 2.58 | +0.00% | 56,241 |
| Apr 17, 2026 | 2.83 | 2.83 | 2.58 | 2.58 | -9.15% | 81,715 |
| Apr 16, 2026 | 2.77 | 2.85 | 2.72 | 2.84 | +2.90% | 47,205 |
| Apr 15, 2026 | 2.58 | 2.79 | 2.56 | 2.76 | +7.39% | 68,715 |
| Apr 14, 2026 | 2.66 | 2.69 | 2.46 | 2.57 | -3.02% | 113,817 |
| Apr 13, 2026 | 2.59 | 2.68 | 2.57 | 2.65 | +2.32% | 52,928 |
| Apr 10, 2026 | 2.80 | 2.80 | 2.55 | 2.59 | -7.83% | 84,978 |
| Apr 9, 2026 | 2.72 | 2.85 | 2.69 | 2.81 | +3.31% | 55,352 |
| Apr 8, 2026 | 3.04 | 3.04 | 2.62 | 2.72 | -9.33% | 175,607 |
| Apr 7, 2026 | 2.89 | 3.00 | 2.84 | 3.00 | +2.39% | 86,993 |
| Apr 6, 2026 | 2.99 | 3.01 | 2.80 | 2.93 | -2.01% | 100,497 |
| Apr 2, 2026 | 2.85 | 3.03 | 2.69 | 2.99 | +7.55% | 240,910 |
| Apr 1, 2026 | 3.40 | 3.45 | 2.71 | 2.78 | -19.65% | 348,391 |
| Mar 31, 2026 | 2.77 | 3.49 | 2.77 | 3.46 | +31.06% | 593,289 |
| Mar 30, 2026 | 3.32 | 3.35 | 2.51 | 2.64 | -18.77% | 326,799 |
| Mar 27, 2026 | 3.07 | 3.60 | 3.07 | 3.25 | +7.26% | 388,213 |
| Mar 26, 2026 | 2.73 | 3.19 | 2.62 | 3.03 | +8.99% | 284,751 |
| Mar 25, 2026 | 2.51 | 2.88 | 2.51 | 2.78 | +11.20% | 164,037 |
| Mar 24, 2026 | 2.22 | 2.66 | 2.17 | 2.50 | +13.12% | 201,209 |
| Mar 23, 2026 | 2.40 | 2.40 | 2.06 | 2.21 | -8.30% | 314,148 |
| Mar 20, 2026 | 2.84 | 2.90 | 2.10 | 2.41 | -18.58% | 517,640 |
| Mar 19, 2026 | 4.78 | 4.80 | 2.78 | 2.96 | -38.46% | 939,341 |
| Mar 18, 2026 | 4.91 | 4.92 | 4.69 | 4.81 | -1.84% | 150,692 |
| Mar 17, 2026 | 4.67 | 4.95 | 4.52 | 4.90 | +5.60% | 284,210 |
| Mar 16, 2026 | 4.43 | 4.78 | 4.39 | 4.64 | +4.98% | 263,881 |
| Mar 13, 2026 | 4.27 | 4.42 | 4.07 | 4.42 | +3.03% | 164,240 |
| Mar 12, 2026 | 4.31 | 4.31 | 4.03 | 4.29 | -0.46% | 130,727 |
| Mar 11, 2026 | 4.24 | 4.39 | 4.06 | 4.31 | +2.13% | 215,002 |
| Mar 10, 2026 | 3.84 | 4.52 | 3.83 | 4.22 | +8.21% | 350,451 |
| Mar 9, 2026 | 3.54 | 4.05 | 3.50 | 3.90 | +6.85% | 265,937 |
| Mar 6, 2026 | 3.42 | 3.75 | 3.38 | 3.65 | +4.89% | 157,815 |
| Mar 5, 2026 | 3.66 | 3.80 | 3.36 | 3.48 | -5.43% | 139,275 |
| Mar 4, 2026 | 3.71 | 3.71 | 3.48 | 3.68 | +1.38% | 47,876 |
| Mar 3, 2026 | 3.59 | 3.76 | 3.37 | 3.63 | -0.82% | 129,948 |
| Mar 2, 2026 | 3.38 | 3.70 | 3.25 | 3.66 | +7.02% | 256,545 |
| Feb 27, 2026 | 3.54 | 3.59 | 3.30 | 3.42 | -3.39% | 92,019 |
| Feb 26, 2026 | 3.25 | 3.63 | 3.16 | 3.54 | +8.59% | 121,187 |
| Feb 25, 2026 | 2.95 | 3.45 | 2.84 | 3.26 | +10.51% | 146,954 |
| Feb 24, 2026 | 2.75 | 3.00 | 2.71 | 2.95 | +8.46% | 56,398 |
| Feb 23, 2026 | 2.96 | 2.98 | 2.72 | 2.72 | -8.11% | 89,996 |
| Feb 20, 2026 | 2.86 | 2.98 | 2.85 | 2.96 | +3.86% | 118,005 |
| Feb 19, 2026 | 2.76 | 3.03 | 2.76 | 2.85 | +4.78% | 156,810 |
| Feb 18, 2026 | 2.55 | 2.88 | 2.54 | 2.72 | +7.09% | 112,965 |
| Feb 17, 2026 | 2.49 | 2.60 | 2.42 | 2.54 | +0.79% | 79,131 |
| Feb 13, 2026 | 2.32 | 2.58 | 2.26 | 2.52 | +8.62% | 62,174 |
| Feb 12, 2026 | 2.66 | 2.69 | 2.22 | 2.32 | -11.11% | 104,943 |
| Feb 11, 2026 | 2.39 | 2.70 | 2.38 | 2.61 | +9.21% | 139,062 |
| Feb 10, 2026 | 2.26 | 2.39 | 2.25 | 2.39 | +5.29% | 34,688 |
| Feb 9, 2026 | 2.33 | 2.35 | 2.22 | 2.27 | +0.89% | 62,247 |
| Feb 6, 2026 | 2.18 | 2.34 | 2.17 | 2.25 | +5.14% | 45,813 |
| Feb 5, 2026 | 2.29 | 2.30 | 2.08 | 2.14 | -6.14% | 82,184 |
| Feb 4, 2026 | 2.27 | 2.34 | 2.21 | 2.28 | +0.00% | 49,744 |
| Feb 3, 2026 | 2.24 | 2.32 | 2.19 | 2.28 | +4.11% | 59,728 |
| Feb 2, 2026 | 2.07 | 2.29 | 2.07 | 2.19 | +5.80% | 40,894 |
| Jan 30, 2026 | 2.17 | 2.17 | 2.00 | 2.07 | -5.48% | 71,858 |
| Jan 29, 2026 | 2.30 | 2.33 | 2.18 | 2.19 | -2.67% | 24,520 |
| Jan 28, 2026 | 2.29 | 2.36 | 2.21 | 2.25 | -3.02% | 72,612 |
| Jan 27, 2026 | 2.23 | 2.35 | 2.16 | 2.32 | +4.98% | 37,588 |
| Jan 26, 2026 | 2.30 | 2.34 | 2.19 | 2.21 | -5.56% | 60,817 |
| Jan 23, 2026 | 2.23 | 2.39 | 2.14 | 2.34 | +4.93% | 46,813 |
| Jan 22, 2026 | 2.23 | 2.24 | 2.11 | 2.23 | +5.19% | 54,949 |
| Jan 21, 2026 | 2.21 | 2.34 | 2.05 | 2.12 | -1.40% | 147,052 |
| Jan 20, 2026 | 2.05 | 2.18 | 1.93 | 2.15 | +4.88% | 78,178 |
| Jan 16, 2026 | 1.95 | 2.07 | 1.90 | 2.05 | +6.77% | 44,072 |
| Jan 15, 2026 | 1.90 | 1.97 | 1.83 | 1.92 | +1.05% | 24,905 |
| Jan 14, 2026 | 1.99 | 2.00 | 1.86 | 1.90 | -3.55% | 153,255 |
| Jan 13, 2026 | 1.84 | 2.04 | 1.80 | 1.97 | +10.67% | 186,159 |
| Jan 12, 2026 | 1.84 | 1.84 | 1.76 | 1.78 | +1.14% | 53,141 |
| Jan 9, 2026 | 1.73 | 1.85 | 1.70 | 1.76 | +3.53% | 56,517 |
| Jan 8, 2026 | 1.73 | 1.77 | 1.70 | 1.70 | -1.16% | 23,974 |
| Jan 7, 2026 | 1.67 | 1.76 | 1.66 | 1.72 | +2.38% | 46,399 |
| Jan 6, 2026 | 1.83 | 1.83 | 1.66 | 1.68 | -4.55% | 37,976 |
| Jan 5, 2026 | 1.63 | 1.80 | 1.61 | 1.76 | +8.64% | 83,406 |
| Jan 2, 2026 | 1.59 | 1.65 | 1.55 | 1.62 | +3.85% | 52,621 |
| Dec 31, 2025 | 1.63 | 1.64 | 1.52 | 1.56 | -4.29% | 118,785 |
| Dec 30, 2025 | 1.64 | 1.65 | 1.62 | 1.63 | +1.24% | 29,163 |
| Dec 29, 2025 | 1.70 | 1.70 | 1.61 | 1.61 | -5.29% | 76,657 |
| Dec 26, 2025 | 1.68 | 1.73 | 1.67 | 1.70 | +0.00% | 16,942 |
| Dec 24, 2025 | 1.69 | 1.78 | 1.65 | 1.70 | +1.80% | 17,756 |
| Dec 23, 2025 | 1.71 | 1.79 | 1.67 | 1.67 | -1.76% | 28,672 |
| Dec 22, 2025 | 1.65 | 1.73 | 1.65 | 1.70 | +3.03% | 26,567 |
| Dec 19, 2025 | 1.73 | 1.73 | 1.62 | 1.65 | +1.23% | 22,589 |
| Dec 18, 2025 | 1.59 | 1.69 | 1.59 | 1.63 | +0.62% | 61,270 |
| Dec 17, 2025 | 1.67 | 1.67 | 1.50 | 1.62 | -3.57% | 103,240 |
| Dec 16, 2025 | 1.71 | 1.72 | 1.65 | 1.68 | -1.75% | 18,349 |
| Dec 15, 2025 | 1.76 | 1.78 | 1.69 | 1.71 | -2.84% | 29,127 |
| Dec 12, 2025 | 1.78 | 1.79 | 1.76 | 1.76 | +0.00% | 15,757 |
| Dec 11, 2025 | 1.79 | 1.83 | 1.76 | 1.76 | -3.30% | 36,732 |
| Dec 10, 2025 | 1.82 | 1.87 | 1.78 | 1.82 | +1.11% | 19,287 |
| Dec 9, 2025 | 1.80 | 1.86 | 1.69 | 1.80 | -3.23% | 86,620 |
| Dec 8, 2025 | 1.93 | 1.94 | 1.76 | 1.86 | -5.10% | 104,492 |
| Dec 5, 2025 | 1.96 | 2.05 | 1.96 | 1.96 | -1.01% | 33,690 |
| Dec 4, 2025 | 1.99 | 2.01 | 1.92 | 1.98 | +1.02% | 21,120 |
| Dec 3, 2025 | 1.98 | 2.03 | 1.94 | 1.96 | +3.16% | 11,736 |
| Dec 2, 2025 | 1.96 | 1.96 | 1.90 | 1.90 | -2.06% | 14,491 |
| Dec 1, 2025 | 1.99 | 1.99 | 1.94 | 1.94 | -1.02% | 39,458 |
| Nov 28, 2025 | 2.05 | 2.05 | 1.96 | 1.96 | -1.01% | 50,589 |
| Nov 26, 2025 | 1.97 | 2.00 | 1.91 | 1.98 | +4.21% | 16,323 |
| Nov 25, 2025 | 1.87 | 1.96 | 1.87 | 1.90 | +0.53% | 17,135 |
| Nov 24, 2025 | 1.81 | 1.92 | 1.81 | 1.89 | +3.85% | 27,853 |
| Nov 21, 2025 | 1.81 | 1.85 | 1.78 | 1.82 | -0.55% | 28,144 |
| Nov 20, 2025 | 1.91 | 1.98 | 1.83 | 1.83 | -4.19% | 22,088 |
| Nov 19, 2025 | 1.95 | 2.05 | 1.88 | 1.91 | -2.05% | 33,158 |
| Nov 18, 2025 | 2.05 | 2.07 | 1.94 | 1.95 | -5.80% | 49,457 |
| Nov 17, 2025 | 2.03 | 2.15 | 2.03 | 2.07 | +0.98% | 38,542 |
| Nov 14, 2025 | 2.00 | 2.08 | 2.00 | 2.05 | +1.99% | 17,623 |
| Nov 13, 2025 | 2.01 | 2.17 | 2.00 | 2.01 | -2.43% | 28,647 |
| Nov 12, 2025 | 2.08 | 2.13 | 2.06 | 2.06 | -1.90% | 18,048 |
| Nov 11, 2025 | 2.07 | 2.16 | 2.04 | 2.10 | -0.47% | 20,747 |
| Nov 10, 2025 | 2.02 | 2.16 | 1.95 | 2.11 | +8.21% | 64,071 |
| Nov 7, 2025 | 2.05 | 2.07 | 1.79 | 1.95 | -8.02% | 144,409 |
| Nov 6, 2025 | 2.23 | 2.23 | 2.05 | 2.12 | -1.85% | 70,717 |
Daily open, high, low, close and volume for Dawson Geophysical Company New Common Stock (DWSN). Showing 250 trading days. Unadjusted prices.