Dawson Geophysical Company (DWSN)
NASDAQ: DWSN · Real-Time Price · USD
5.33
+0.48 (9.90%)
At close: Jun 26, 2026, 4:00 PM EDT
5.42
+0.09 (1.69%)
After-hours: Jun 26, 2026, 7:32 PM EDT
DWSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.83 | 5.33 | 4.79 | 5.33 | 5.33 | 9.90% | 231,401 |
| Jun 25, 2026 | 4.41 | 4.90 | 4.40 | 4.85 | 4.85 | 11.49% | 120,988 |
| Jun 24, 2026 | 4.56 | 4.68 | 4.27 | 4.35 | 4.35 | -4.81% | 47,611 |
| Jun 23, 2026 | 4.35 | 4.71 | 4.35 | 4.57 | 4.57 | 1.78% | 48,348 |
| Jun 22, 2026 | 4.19 | 4.68 | 4.13 | 4.49 | 4.49 | 4.66% | 82,415 |
| Jun 18, 2026 | 4.67 | 4.67 | 4.24 | 4.29 | 4.29 | -9.11% | 59,907 |
| Jun 17, 2026 | 4.49 | 4.80 | 4.46 | 4.72 | 4.72 | 6.79% | 43,403 |
| Jun 16, 2026 | 4.37 | 4.48 | 4.26 | 4.42 | 4.42 | -1.34% | 29,544 |
| Jun 15, 2026 | 4.55 | 4.88 | 4.41 | 4.48 | 4.48 | -3.24% | 88,696 |
| Jun 12, 2026 | 4.60 | 4.74 | 4.50 | 4.63 | 4.63 | -2.53% | 55,621 |
| Jun 11, 2026 | 4.95 | 4.95 | 4.68 | 4.75 | 4.75 | -2.46% | 112,202 |
| Jun 10, 2026 | 4.35 | 4.88 | 4.34 | 4.87 | 4.87 | 14.59% | 146,996 |
| Jun 9, 2026 | 4.22 | 4.35 | 3.96 | 4.25 | 4.25 | 1.67% | 42,271 |
| Jun 8, 2026 | 4.04 | 4.38 | 4.04 | 4.18 | 4.18 | 5.03% | 56,874 |
| Jun 5, 2026 | 4.37 | 4.43 | 3.95 | 3.98 | 3.98 | -9.75% | 34,733 |
| Jun 4, 2026 | 4.38 | 4.51 | 4.28 | 4.41 | 4.41 | -1.78% | 71,889 |
| Jun 3, 2026 | 4.12 | 4.59 | 4.12 | 4.49 | 4.49 | 7.67% | 76,521 |
| Jun 2, 2026 | 3.98 | 4.25 | 3.81 | 4.17 | 4.17 | 3.99% | 59,237 |
| Jun 1, 2026 | 3.96 | 4.35 | 3.88 | 4.01 | 4.01 | 3.08% | 184,763 |
| May 29, 2026 | 3.77 | 3.92 | 3.63 | 3.89 | 3.89 | 3.73% | 35,732 |
| May 28, 2026 | 3.85 | 3.97 | 3.55 | 3.75 | 3.75 | -3.85% | 105,622 |
| May 27, 2026 | 4.12 | 4.12 | 3.79 | 3.90 | 3.90 | -5.34% | 55,278 |
| May 26, 2026 | 4.13 | 4.15 | 3.93 | 4.12 | 4.12 | -0.24% | 98,143 |
| May 22, 2026 | 4.20 | 4.20 | 3.95 | 4.13 | 4.13 | -1.20% | 52,688 |
| May 21, 2026 | 4.25 | 4.25 | 3.92 | 4.18 | 4.18 | -1.65% | 98,076 |
| May 20, 2026 | 4.37 | 4.46 | 4.13 | 4.25 | 4.25 | -1.62% | 85,863 |
| May 19, 2026 | 4.49 | 4.50 | 3.80 | 4.32 | 4.32 | -3.36% | 199,074 |
| May 18, 2026 | 3.91 | 4.61 | 3.91 | 4.47 | 4.47 | 14.32% | 246,883 |
| May 15, 2026 | 4.36 | 4.90 | 3.80 | 3.91 | 3.91 | 1.30% | 562,679 |
| May 14, 2026 | 3.47 | 3.97 | 3.39 | 3.86 | 3.86 | 13.20% | 159,310 |
| May 13, 2026 | 3.46 | 3.53 | 3.36 | 3.41 | 3.41 | -2.29% | 19,822 |
| May 12, 2026 | 3.49 | 3.58 | 3.33 | 3.49 | 3.49 | 0.58% | 14,725 |
| May 11, 2026 | 3.23 | 3.62 | 3.19 | 3.47 | 3.47 | 10.51% | 65,912 |
| May 8, 2026 | 3.39 | 3.46 | 3.14 | 3.14 | 3.14 | -5.99% | 48,591 |
| May 7, 2026 | 3.45 | 3.46 | 3.22 | 3.34 | 3.34 | -4.02% | 102,125 |
| May 6, 2026 | 3.66 | 3.66 | 3.44 | 3.48 | 3.48 | -4.92% | 69,218 |
| May 5, 2026 | 3.66 | 3.83 | 3.65 | 3.66 | 3.66 | 1.10% | 60,756 |
| May 4, 2026 | 3.45 | 3.75 | 3.33 | 3.62 | 3.62 | 5.23% | 149,173 |
| May 1, 2026 | 3.25 | 3.45 | 3.20 | 3.44 | 3.44 | 3.93% | 59,776 |
| Apr 30, 2026 | 3.36 | 3.36 | 3.10 | 3.31 | 3.31 | -1.49% | 67,488 |
| Apr 29, 2026 | 3.57 | 3.57 | 3.26 | 3.36 | 3.36 | -5.88% | 93,363 |
| Apr 28, 2026 | 3.73 | 3.83 | 3.43 | 3.57 | 3.57 | -1.11% | 109,535 |
| Apr 27, 2026 | 3.30 | 3.87 | 3.29 | 3.61 | 3.61 | 11.42% | 364,930 |
| Apr 24, 2026 | 2.92 | 3.30 | 2.88 | 3.24 | 3.24 | 9.83% | 97,859 |
| Apr 23, 2026 | 2.67 | 2.95 | 2.63 | 2.95 | 2.95 | 13.03% | 66,217 |
| Apr 22, 2026 | 2.60 | 2.67 | 2.58 | 2.61 | 2.61 | 1.16% | 25,914 |
| Apr 21, 2026 | 2.62 | 2.68 | 2.58 | 2.58 | 2.58 | - | 39,720 |
| Apr 20, 2026 | 2.54 | 2.67 | 2.52 | 2.58 | 2.58 | - | 56,241 |
| Apr 17, 2026 | 2.83 | 2.83 | 2.58 | 2.58 | 2.58 | -9.15% | 81,714 |
| Apr 16, 2026 | 2.77 | 2.85 | 2.72 | 2.84 | 2.84 | 2.90% | 47,205 |
| Apr 15, 2026 | 2.58 | 2.79 | 2.56 | 2.76 | 2.76 | 7.39% | 68,714 |
| Apr 14, 2026 | 2.66 | 2.69 | 2.46 | 2.57 | 2.57 | -3.02% | 113,817 |
| Apr 13, 2026 | 2.59 | 2.68 | 2.57 | 2.65 | 2.65 | 2.32% | 52,928 |
| Apr 10, 2026 | 2.80 | 2.80 | 2.55 | 2.59 | 2.59 | -7.83% | 84,977 |
| Apr 9, 2026 | 2.72 | 2.85 | 2.69 | 2.81 | 2.81 | 3.31% | 55,351 |
| Apr 8, 2026 | 3.04 | 3.04 | 2.62 | 2.72 | 2.72 | -9.33% | 175,606 |
| Apr 7, 2026 | 2.89 | 3.01 | 2.84 | 3.00 | 3.00 | 2.39% | 86,993 |
| Apr 6, 2026 | 2.99 | 3.01 | 2.80 | 2.93 | 2.93 | -2.01% | 100,497 |
| Apr 2, 2026 | 2.85 | 3.03 | 2.69 | 2.99 | 2.99 | 7.55% | 240,909 |
| Apr 1, 2026 | 3.40 | 3.45 | 2.71 | 2.78 | 2.78 | -19.65% | 348,390 |
| Mar 31, 2026 | 2.77 | 3.49 | 2.77 | 3.46 | 3.46 | 31.06% | 593,289 |
| Mar 30, 2026 | 3.32 | 3.35 | 2.51 | 2.64 | 2.64 | -18.77% | 326,799 |
| Mar 27, 2026 | 3.07 | 3.60 | 3.07 | 3.25 | 3.25 | 7.26% | 388,213 |
| Mar 26, 2026 | 2.73 | 3.19 | 2.62 | 3.03 | 3.03 | 8.99% | 284,751 |
| Mar 25, 2026 | 2.51 | 2.88 | 2.51 | 2.78 | 2.78 | 11.20% | 164,036 |
| Mar 24, 2026 | 2.22 | 2.66 | 2.17 | 2.50 | 2.50 | 13.12% | 201,209 |
| Mar 23, 2026 | 2.40 | 2.40 | 2.06 | 2.21 | 2.21 | -8.30% | 314,147 |
| Mar 20, 2026 | 2.84 | 2.90 | 2.10 | 2.41 | 2.41 | -18.58% | 517,640 |
| Mar 19, 2026 | 4.78 | 4.80 | 2.78 | 2.96 | 2.96 | -38.46% | 939,340 |
| Mar 18, 2026 | 4.91 | 4.92 | 4.69 | 4.81 | 4.81 | -1.84% | 150,692 |
| Mar 17, 2026 | 4.67 | 4.95 | 4.52 | 4.90 | 4.90 | 5.60% | 284,210 |
| Mar 16, 2026 | 4.43 | 4.78 | 4.39 | 4.64 | 4.64 | 4.98% | 263,880 |
| Mar 13, 2026 | 4.27 | 4.42 | 4.07 | 4.42 | 4.42 | 3.03% | 164,239 |
| Mar 12, 2026 | 4.31 | 4.31 | 4.03 | 4.29 | 4.29 | -0.46% | 130,726 |
| Mar 11, 2026 | 4.24 | 4.39 | 4.06 | 4.31 | 4.31 | 2.13% | 215,002 |
| Mar 10, 2026 | 3.84 | 4.52 | 3.83 | 4.22 | 4.22 | 8.21% | 350,450 |
| Mar 9, 2026 | 3.54 | 4.06 | 3.50 | 3.90 | 3.90 | 6.85% | 265,937 |
| Mar 6, 2026 | 3.42 | 3.75 | 3.39 | 3.65 | 3.65 | 4.89% | 157,815 |
| Mar 5, 2026 | 3.66 | 3.80 | 3.36 | 3.48 | 3.48 | -5.43% | 139,275 |
| Mar 4, 2026 | 3.71 | 3.71 | 3.48 | 3.68 | 3.68 | 1.38% | 47,875 |
| Mar 3, 2026 | 3.59 | 3.76 | 3.37 | 3.63 | 3.63 | -0.82% | 129,948 |
| Mar 2, 2026 | 3.38 | 3.70 | 3.25 | 3.66 | 3.66 | 7.02% | 256,545 |
| Feb 27, 2026 | 3.54 | 3.59 | 3.30 | 3.42 | 3.42 | -3.39% | 92,019 |
| Feb 26, 2026 | 3.25 | 3.63 | 3.16 | 3.54 | 3.54 | 8.59% | 121,187 |
| Feb 25, 2026 | 2.95 | 3.45 | 2.84 | 3.26 | 3.26 | 10.51% | 146,953 |
| Feb 24, 2026 | 2.75 | 3.00 | 2.71 | 2.95 | 2.95 | 8.46% | 56,398 |
| Feb 23, 2026 | 2.96 | 2.98 | 2.72 | 2.72 | 2.72 | -8.11% | 89,995 |
| Feb 20, 2026 | 2.86 | 2.98 | 2.85 | 2.96 | 2.96 | 3.86% | 118,005 |
| Feb 19, 2026 | 2.76 | 3.03 | 2.76 | 2.85 | 2.85 | 4.78% | 156,810 |
| Feb 18, 2026 | 2.55 | 2.88 | 2.54 | 2.72 | 2.72 | 7.09% | 112,965 |
| Feb 17, 2026 | 2.49 | 2.60 | 2.42 | 2.54 | 2.54 | 0.79% | 79,131 |
| Feb 13, 2026 | 2.32 | 2.58 | 2.26 | 2.52 | 2.52 | 8.62% | 62,174 |
| Feb 12, 2026 | 2.66 | 2.69 | 2.22 | 2.32 | 2.32 | -11.11% | 104,943 |
| Feb 11, 2026 | 2.39 | 2.70 | 2.38 | 2.61 | 2.61 | 9.21% | 139,062 |
| Feb 10, 2026 | 2.26 | 2.39 | 2.25 | 2.39 | 2.39 | 5.29% | 34,688 |
| Feb 9, 2026 | 2.33 | 2.35 | 2.22 | 2.27 | 2.27 | 0.89% | 62,247 |
| Feb 6, 2026 | 2.18 | 2.34 | 2.17 | 2.25 | 2.25 | 5.14% | 45,813 |
| Feb 5, 2026 | 2.29 | 2.30 | 2.08 | 2.14 | 2.14 | -6.14% | 82,184 |
| Feb 4, 2026 | 2.27 | 2.34 | 2.21 | 2.28 | 2.28 | - | 49,744 |
| Feb 3, 2026 | 2.24 | 2.32 | 2.19 | 2.28 | 2.28 | 4.11% | 59,728 |