Dawson Geophysical (DWSN)
NASDAQ: DWSN
· Real-Time Price · USD
1.63
0.07 (4.49%)
At close: Sep 10, 2025, 3:59 PM
1.59
-2.15%
After-hours: Sep 10, 2025, 06:29 PM EDT
DWSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.55 | 1.61 | 1.55 | 1.56 | 1.56 | -1.89% | 27,832 |
| Sep 8, 2025 | 1.66 | 1.66 | 1.59 | 1.59 | 1.59 | -1.24% | 34,962 |
| Sep 5, 2025 | 1.60 | 1.63 | 1.58 | 1.61 | 1.61 | 0.63% | 34,454 |
| Sep 4, 2025 | 1.61 | 1.66 | 1.59 | 1.60 | 1.60 | -1.23% | 30,100 |
| Sep 3, 2025 | 1.60 | 1.70 | 1.60 | 1.62 | 1.62 | -0.61% | 135,138 |
| Sep 2, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 0.00% | 47,848 |
| Aug 29, 2025 | 1.60 | 1.65 | 1.60 | 1.63 | 1.63 | 0.62% | 19,445 |
| Aug 28, 2025 | 1.66 | 1.66 | 1.59 | 1.62 | 1.62 | -3.57% | 27,045 |
| Aug 27, 2025 | 1.50 | 1.69 | 1.50 | 1.68 | 1.68 | 10.53% | 96,110 |
| Aug 26, 2025 | 1.51 | 1.63 | 1.47 | 1.52 | 1.52 | 0.00% | 52,913 |
| Aug 25, 2025 | 1.46 | 1.53 | 1.46 | 1.52 | 1.52 | -0.65% | 54,339 |
| Aug 22, 2025 | 1.47 | 1.53 | 1.45 | 1.53 | 1.53 | 5.52% | 44,233 |
| Aug 21, 2025 | 1.48 | 1.48 | 1.40 | 1.45 | 1.45 | -1.36% | 40,513 |
| Aug 20, 2025 | 1.40 | 1.48 | 1.38 | 1.47 | 1.47 | 8.09% | 128,103 |
| Aug 19, 2025 | 1.44 | 1.50 | 1.36 | 1.36 | 1.36 | -4.23% | 106,847 |
| Aug 18, 2025 | 1.30 | 1.42 | 1.30 | 1.42 | 1.42 | 10.08% | 104,486 |
| Aug 15, 2025 | 1.30 | 1.31 | 1.26 | 1.29 | 1.29 | -0.77% | 70,500 |
| 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 |