Dawson Geophysical Company - Common Stock (DWSN)
4.2900
-0.4300 (-9.11%)
NASDAQ· Last Trade: Jun 21st, 3:06 PM EDT
Historical Prices For Dawson Geophysical Company - Common Stock (DWSN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 4.67 | 4.67 | 4.24 | 4.29 | 59,907 | 4.29 |
| 6/17/2026 | 4.49 | 4.80 | 4.46 | 4.72 | 43,402 | 4.72 |
| 6/16/2026 | 4.37 | 4.48 | 4.26 | 4.42 | 29,309 | 4.42 |
| 6/15/2026 | 4.55 | 4.88 | 4.41 | 4.48 | 88,690 | 4.48 |
| 6/12/2026 | 4.60 | 4.74 | 4.50 | 4.63 | 55,622 | 4.63 |
| 6/11/2026 | 4.95 | 4.95 | 4.68 | 4.75 | 112,202 | 4.75 |
| 6/10/2026 | 4.35 | 4.88 | 4.34 | 4.87 | 146,747 | 4.87 |
| 6/09/2026 | 4.22 | 4.35 | 3.96 | 4.25 | 42,273 | 4.25 |
| 6/08/2026 | 4.04 | 4.38 | 4.04 | 4.18 | 56,867 | 4.18 |
| 6/05/2026 | 4.37 | 4.42 | 3.95 | 3.98 | 34,736 | 3.98 |
| 6/04/2026 | 4.38 | 4.51 | 4.28 | 4.41 | 71,890 | 4.41 |
| 6/03/2026 | 4.12 | 4.59 | 4.12 | 4.49 | 76,521 | 4.49 |
| 6/02/2026 | 3.98 | 4.25 | 3.81 | 4.17 | 59,239 | 4.17 |
| 6/01/2026 | 3.96 | 4.35 | 3.88 | 4.01 | 184,765 | 4.01 |
| 5/29/2026 | 0.00 | 3.92 | 3.63 | 3.89 | 35,733 | 3.89 |
| 5/28/2026 | 3.85 | 3.97 | 3.55 | 3.75 | 105,622 | 3.75 |
| 5/27/2026 | 4.12 | 4.12 | 3.79 | 3.90 | 55,282 | 3.90 |
| 5/26/2026 | 4.13 | 4.15 | 3.93 | 4.12 | 98,143 | 4.12 |
| 5/22/2026 | 4.20 | 4.20 | 3.95 | 4.13 | 52,689 | 4.13 |
| 5/21/2026 | 4.25 | 4.25 | 3.92 | 4.18 | 98,075 | 4.18 |
| 5/20/2026 | 4.37 | 4.46 | 4.13 | 4.25 | 85,815 | 4.25 |
| 5/19/2026 | 4.49 | 4.50 | 3.80 | 4.32 | 199,050 | 4.32 |
| 5/18/2026 | 3.91 | 4.61 | 3.91 | 4.47 | 246,739 | 4.47 |
| 5/15/2026 | 4.36 | 4.90 | 3.80 | 3.91 | 562,679 | 3.91 |
| 5/14/2026 | 3.47 | 3.97 | 3.39 | 3.86 | 158,246 | 3.86 |
| 5/13/2026 | 3.46 | 3.53 | 3.36 | 3.41 | 19,816 | 3.41 |
| 5/12/2026 | 3.49 | 3.58 | 3.33 | 3.49 | 14,726 | 3.49 |
| 5/11/2026 | 3.23 | 3.62 | 3.19 | 3.47 | 65,913 | 3.47 |
| 5/08/2026 | 3.39 | 3.46 | 3.14 | 3.14 | 48,591 | 3.14 |
| 5/07/2026 | 3.45 | 3.46 | 3.21 | 3.34 | 100,773 | 3.34 |
| 5/06/2026 | 3.66 | 3.66 | 3.44 | 3.48 | 69,218 | 3.48 |
| 5/05/2026 | 3.66 | 3.83 | 3.65 | 3.66 | 60,759 | 3.66 |
| 5/04/2026 | 3.45 | 3.75 | 3.33 | 3.62 | 149,177 | 3.62 |
| 5/01/2026 | 3.25 | 3.45 | 3.20 | 3.44 | 59,777 | 3.44 |
| 4/30/2026 | 3.36 | 3.36 | 3.19 | 3.31 | 67,489 | 3.31 |
| 4/29/2026 | 3.57 | 3.57 | 3.26 | 3.36 | 93,298 | 3.36 |
| 4/28/2026 | 3.73 | 3.83 | 3.50 | 3.57 | 109,534 | 3.57 |
| 4/27/2026 | 3.30 | 3.87 | 3.29 | 3.61 | 363,686 | 3.61 |
| 4/24/2026 | 2.92 | 3.30 | 2.88 | 3.24 | 97,860 | 3.24 |
| 4/23/2026 | 2.67 | 2.95 | 2.63 | 2.95 | 63,689 | 2.95 |
| 4/22/2026 | 2.60 | 2.67 | 2.58 | 2.61 | 25,413 | 2.61 |
| 4/21/2026 | 2.62 | 2.67 | 2.58 | 2.58 | 39,722 | 2.58 |
| 4/20/2026 | 2.54 | 2.67 | 2.52 | 2.58 | 56,241 | 2.58 |
| 4/17/2026 | 2.83 | 2.83 | 2.58 | 2.58 | 81,715 | 2.58 |
| 4/16/2026 | 2.77 | 2.85 | 2.72 | 2.84 | 47,207 | 2.84 |
| 4/15/2026 | 2.58 | 2.79 | 2.56 | 2.76 | 68,716 | 2.76 |
| 4/14/2026 | 2.66 | 2.69 | 2.46 | 2.57 | 113,817 | 2.57 |
| 4/13/2026 | 2.59 | 2.68 | 2.57 | 2.65 | 52,930 | 2.65 |
| 4/10/2026 | 2.80 | 2.80 | 2.55 | 2.59 | 84,978 | 2.59 |
| 4/09/2026 | 2.72 | 2.85 | 2.69 | 2.81 | 55,352 | 2.81 |
| 4/08/2026 | 3.04 | 3.04 | 2.62 | 2.72 | 175,607 | 2.72 |
| 4/07/2026 | 2.89 | 3.00 | 2.84 | 3.00 | 86,996 | 3.00 |
| 4/06/2026 | 2.99 | 3.01 | 2.80 | 2.93 | 100,497 | 2.93 |
| 4/02/2026 | 2.85 | 3.03 | 2.69 | 2.99 | 240,911 | 2.99 |
| 4/01/2026 | 3.40 | 3.45 | 2.71 | 2.78 | 348,021 | 2.78 |
| 3/31/2026 | 2.77 | 3.49 | 2.77 | 3.46 | 591,071 | 3.46 |
| 3/30/2026 | 3.32 | 3.35 | 2.51 | 2.64 | 309,305 | 2.64 |
| 3/27/2026 | 3.07 | 3.60 | 3.07 | 3.25 | 388,213 | 3.25 |
| 3/26/2026 | 2.73 | 3.19 | 2.62 | 3.03 | 283,151 | 3.03 |
| 3/25/2026 | 2.51 | 2.88 | 2.51 | 2.78 | 155,204 | 2.78 |
| 3/24/2026 | 2.22 | 2.66 | 2.17 | 2.50 | 201,194 | 2.50 |
| 3/23/2026 | 2.40 | 2.40 | 2.06 | 2.21 | 314,098 | 2.21 |