Dogwood Therapeutics, Inc. (DWTX)
NASDAQ: DWTX · Real-Time Price · USD
3.080
+0.190 (6.57%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Dogwood Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.91 | 3.08 | 2.90 | 2.96 | - | 2.42% | 47,018 |
| Mar 6, 2026 | 3.00 | 3.04 | 2.80 | 2.89 | 2.89 | 1.05% | 19,877 |
| Mar 5, 2026 | 3.08 | 3.12 | 2.86 | 2.86 | 2.86 | -7.44% | 34,274 |
| Mar 4, 2026 | 2.93 | 3.19 | 2.85 | 3.09 | 3.09 | 5.46% | 47,704 |
| Mar 3, 2026 | 2.83 | 2.94 | 2.75 | 2.93 | 2.93 | 3.90% | 20,762 |
| Mar 2, 2026 | 2.80 | 2.93 | 2.80 | 2.82 | 2.82 | -1.05% | 13,590 |
| Feb 27, 2026 | 2.76 | 2.87 | 2.76 | 2.85 | 2.85 | 3.26% | 8,898 |
| Feb 26, 2026 | 2.85 | 2.98 | 2.73 | 2.76 | 2.76 | -3.83% | 25,794 |
| Feb 25, 2026 | 2.87 | 3.04 | 2.80 | 2.87 | 2.87 | 2.50% | 67,517 |
| Feb 24, 2026 | 2.85 | 2.89 | 2.75 | 2.80 | 2.80 | 1.82% | 26,839 |
| Feb 23, 2026 | 2.95 | 3.02 | 2.73 | 2.75 | 2.75 | -6.14% | 24,591 |
| Feb 20, 2026 | 3.01 | 3.06 | 2.93 | 2.93 | 2.93 | 0.69% | 16,224 |
| Feb 19, 2026 | 3.00 | 3.16 | 2.90 | 2.91 | 2.91 | -2.35% | 24,615 |
| Feb 18, 2026 | 3.15 | 3.15 | 2.95 | 2.98 | 2.98 | -0.67% | 8,445 |
| Feb 17, 2026 | 3.09 | 3.14 | 2.97 | 3.00 | 3.00 | -2.28% | 15,446 |
| Feb 13, 2026 | 2.96 | 3.11 | 2.96 | 3.07 | 3.07 | 1.66% | 13,488 |
| Feb 12, 2026 | 3.00 | 3.02 | 2.94 | 3.02 | 3.02 | -1.63% | 11,210 |
| Feb 11, 2026 | 3.05 | 3.16 | 2.95 | 3.07 | 3.07 | 1.66% | 13,231 |
| Feb 10, 2026 | 3.08 | 3.25 | 2.98 | 3.02 | 3.02 | 2.37% | 42,352 |
| Feb 9, 2026 | 3.06 | 3.16 | 2.92 | 2.95 | 2.95 | -6.94% | 50,026 |
| Feb 6, 2026 | 3.14 | 3.17 | 3.05 | 3.17 | 3.17 | - | 12,581 |
| Feb 5, 2026 | 3.02 | 3.29 | 3.00 | 3.17 | 3.17 | 2.92% | 60,819 |
| Feb 4, 2026 | 3.07 | 3.18 | 2.91 | 3.08 | 3.08 | 1.65% | 20,021 |
| Feb 3, 2026 | 2.85 | 3.10 | 2.85 | 3.03 | 3.03 | 3.41% | 56,009 |
| Feb 2, 2026 | 2.89 | 2.97 | 2.75 | 2.93 | 2.93 | 5.02% | 40,375 |
| Jan 30, 2026 | 2.86 | 3.04 | 2.75 | 2.79 | 2.79 | -3.79% | 52,972 |
| Jan 29, 2026 | 3.12 | 3.15 | 2.86 | 2.90 | 2.90 | -5.54% | 46,602 |
| Jan 28, 2026 | 3.24 | 3.25 | 3.00 | 3.07 | 3.07 | -6.40% | 51,622 |
| Jan 27, 2026 | 3.20 | 3.45 | 3.14 | 3.28 | 3.28 | 6.15% | 73,940 |
| Jan 26, 2026 | 2.95 | 3.09 | 2.87 | 3.09 | 3.09 | 3.69% | 38,016 |
| Jan 23, 2026 | 3.09 | 3.09 | 2.81 | 2.98 | 2.98 | -2.93% | 44,037 |
| Jan 22, 2026 | 2.84 | 3.13 | 2.84 | 3.07 | 3.07 | 7.72% | 32,014 |
| Jan 21, 2026 | 2.80 | 2.88 | 2.71 | 2.85 | 2.85 | 4.01% | 26,002 |
| Jan 20, 2026 | 2.78 | 2.90 | 2.66 | 2.74 | 2.74 | -1.44% | 25,924 |
| Jan 16, 2026 | 2.72 | 2.80 | 2.71 | 2.78 | 2.78 | -0.71% | 23,764 |
| Jan 15, 2026 | 2.91 | 2.97 | 2.71 | 2.80 | 2.80 | -3.45% | 38,450 |
| Jan 14, 2026 | 2.60 | 2.98 | 2.60 | 2.90 | 2.90 | 8.61% | 71,792 |
| Jan 13, 2026 | 3.12 | 3.12 | 2.63 | 2.67 | 2.67 | -11.30% | 118,803 |
| Jan 12, 2026 | 2.86 | 3.15 | 2.70 | 3.01 | 3.01 | 5.61% | 116,036 |
| Jan 9, 2026 | 3.19 | 3.23 | 2.70 | 2.85 | 2.85 | -9.52% | 140,454 |
| Jan 8, 2026 | 3.57 | 3.78 | 3.01 | 3.15 | 3.15 | -11.52% | 140,657 |
| Jan 7, 2026 | 4.01 | 4.05 | 3.52 | 3.56 | 3.56 | -10.33% | 99,118 |
| Jan 6, 2026 | 4.21 | 4.26 | 3.91 | 3.97 | 3.97 | -5.92% | 20,343 |
| Jan 5, 2026 | 4.24 | 4.25 | 4.08 | 4.22 | 4.22 | -0.47% | 36,177 |
| Jan 2, 2026 | 4.20 | 4.34 | 4.01 | 4.24 | 4.24 | 1.92% | 22,378 |
| Dec 31, 2025 | 4.09 | 4.33 | 4.00 | 4.16 | 4.16 | 0.48% | 11,353 |
| Dec 30, 2025 | 4.18 | 4.20 | 3.86 | 4.14 | 4.14 | -1.43% | 22,068 |
| Dec 29, 2025 | 4.00 | 4.38 | 3.80 | 4.20 | 4.20 | 3.19% | 72,900 |
| Dec 26, 2025 | 4.37 | 4.43 | 4.00 | 4.07 | 4.07 | -7.08% | 33,884 |
| Dec 24, 2025 | 3.96 | 4.41 | 3.88 | 4.38 | 4.38 | 12.89% | 42,352 |
| Dec 23, 2025 | 4.85 | 5.07 | 3.61 | 3.88 | 3.88 | -19.83% | 233,352 |
| Dec 22, 2025 | 6.25 | 6.80 | 4.80 | 4.84 | 4.84 | -24.96% | 289,951 |
| Dec 19, 2025 | 6.10 | 6.45 | 6.10 | 6.45 | 6.45 | 5.74% | 21,980 |
| Dec 18, 2025 | 6.42 | 6.62 | 6.09 | 6.10 | 6.10 | -5.94% | 24,280 |
| Dec 17, 2025 | 6.58 | 6.82 | 6.44 | 6.49 | 6.49 | 0.86% | 18,244 |
| Dec 16, 2025 | 6.48 | 6.96 | 6.40 | 6.43 | 6.43 | -0.46% | 31,818 |
| Dec 15, 2025 | 6.62 | 6.80 | 6.40 | 6.46 | 6.46 | -5.28% | 39,247 |
| Dec 12, 2025 | 6.42 | 7.04 | 6.38 | 6.82 | 6.82 | 6.23% | 73,799 |
| Dec 11, 2025 | 6.00 | 6.42 | 6.00 | 6.42 | 6.42 | 7.36% | 21,102 |
| Dec 10, 2025 | 5.93 | 6.08 | 5.93 | 5.98 | 5.98 | -0.50% | 86,389 |
| Dec 9, 2025 | 5.95 | 6.04 | 5.95 | 6.01 | 6.01 | 0.22% | 32,732 |
| Dec 8, 2025 | 6.00 | 6.04 | 5.86 | 6.00 | 6.00 | -0.22% | 13,973 |
| Dec 5, 2025 | 6.09 | 6.15 | 6.00 | 6.01 | 6.01 | -2.12% | 36,048 |
| Dec 4, 2025 | 6.16 | 6.24 | 6.09 | 6.14 | 6.14 | -1.13% | 77,554 |
| Dec 3, 2025 | 6.21 | 6.26 | 6.10 | 6.21 | 6.21 | -0.16% | 39,941 |
| Dec 2, 2025 | 6.35 | 6.38 | 6.08 | 6.22 | 6.22 | -2.05% | 20,913 |
| Dec 1, 2025 | 6.33 | 6.56 | 6.33 | 6.35 | 6.35 | -2.61% | 12,778 |
| Nov 28, 2025 | 6.50 | 6.72 | 6.47 | 6.52 | 6.52 | - | 13,815 |
| Nov 26, 2025 | 6.28 | 6.52 | 6.28 | 6.52 | 6.52 | 1.40% | 12,711 |
| Nov 25, 2025 | 6.38 | 6.50 | 6.15 | 6.43 | 6.43 | 3.54% | 26,317 |
| Nov 24, 2025 | 6.39 | 6.39 | 5.99 | 6.21 | 6.21 | -2.05% | 8,976 |
| Nov 21, 2025 | 5.93 | 6.40 | 5.93 | 6.34 | 6.34 | 6.55% | 30,558 |
| Nov 20, 2025 | 6.03 | 6.22 | 5.86 | 5.95 | 5.95 | -0.34% | 27,916 |
| Nov 19, 2025 | 6.14 | 6.19 | 5.82 | 5.97 | 5.97 | -2.93% | 37,024 |
| Nov 18, 2025 | 5.76 | 6.19 | 5.26 | 6.15 | 6.15 | 8.47% | 34,380 |
| Nov 17, 2025 | 5.60 | 6.00 | 5.56 | 5.67 | 5.67 | 1.80% | 4,287 |
| Nov 14, 2025 | 5.40 | 5.64 | 5.10 | 5.57 | 5.57 | 2.01% | 19,327 |
| Nov 13, 2025 | 5.79 | 5.79 | 5.46 | 5.46 | 5.46 | -6.35% | 13,714 |
| Nov 12, 2025 | 5.68 | 5.83 | 5.61 | 5.83 | 5.83 | 3.37% | 16,356 |
| Nov 11, 2025 | 5.61 | 5.84 | 5.50 | 5.64 | 5.64 | 1.44% | 11,887 |
| Nov 10, 2025 | 5.32 | 5.60 | 5.32 | 5.56 | 5.56 | 5.70% | 11,111 |
| Nov 7, 2025 | 5.23 | 5.31 | 5.02 | 5.26 | 5.26 | 1.15% | 19,857 |
| Nov 6, 2025 | 5.50 | 5.61 | 5.01 | 5.20 | 5.20 | -6.47% | 41,627 |
| Nov 5, 2025 | 5.77 | 6.30 | 5.56 | 5.56 | 5.56 | -2.80% | 88,261 |
| Nov 4, 2025 | 6.09 | 6.56 | 5.68 | 5.72 | 5.72 | -8.04% | 100,099 |
| Nov 3, 2025 | 6.14 | 6.35 | 5.90 | 6.22 | 6.22 | 0.16% | 86,503 |
| Oct 31, 2025 | 6.69 | 6.76 | 6.14 | 6.21 | 6.21 | -6.62% | 122,956 |
| Oct 30, 2025 | 6.18 | 6.92 | 6.06 | 6.65 | 6.65 | 7.78% | 118,507 |
| Oct 29, 2025 | 6.20 | 6.63 | 5.85 | 6.17 | 6.17 | -1.75% | 81,485 |
| Oct 28, 2025 | 6.13 | 6.63 | 5.99 | 6.28 | 6.28 | 4.32% | 107,934 |
| Oct 27, 2025 | 5.98 | 6.27 | 5.90 | 6.02 | 6.02 | 2.38% | 139,841 |
| Oct 24, 2025 | 5.62 | 6.27 | 5.62 | 5.88 | 5.88 | 4.63% | 133,614 |
| Oct 23, 2025 | 5.56 | 5.72 | 5.40 | 5.62 | 5.62 | 1.63% | 27,967 |
| Oct 22, 2025 | 5.70 | 5.76 | 5.47 | 5.53 | 5.53 | -1.78% | 23,458 |
| Oct 21, 2025 | 6.13 | 6.13 | 5.63 | 5.63 | 5.63 | -9.05% | 40,961 |
| Oct 20, 2025 | 5.86 | 6.26 | 5.76 | 6.19 | 6.19 | 7.47% | 55,706 |
| Oct 17, 2025 | 5.95 | 6.02 | 5.75 | 5.76 | 5.76 | -4.16% | 22,456 |
| Oct 16, 2025 | 6.13 | 6.27 | 5.95 | 6.01 | 6.01 | -0.66% | 33,062 |
| Oct 15, 2025 | 6.08 | 6.20 | 5.90 | 6.05 | 6.05 | -3.04% | 44,303 |
| Oct 14, 2025 | 6.18 | 6.47 | 5.81 | 6.24 | 6.24 | 0.97% | 28,758 |