Dawson Geophysical CompanyDWSNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $2.17 | $2.17 | $2.00 | $2.07 | 71,900 |
| 1/29/2026 | $2.30 | $2.33 | $2.18 | $2.19 | 24,520 |
| 1/28/2026 | $2.29 | $2.36 | $2.21 | $2.25 | 72,612 |
| 1/27/2026 | $2.23 | $2.35 | $2.16 | $2.32 | 37,588 |
| 1/26/2026 | $2.30 | $2.34 | $2.19 | $2.21 | 60,817 |
| 1/23/2026 | $2.23 | $2.39 | $2.14 | $2.34 | 46,813 |
| 1/22/2026 | $2.23 | $2.24 | $2.11 | $2.23 | 54,949 |
| 1/21/2026 | $2.21 | $2.34 | $2.05 | $2.12 | 147,052 |
| 1/20/2026 | $2.05 | $2.18 | $1.93 | $2.15 | 78,200 |
| 1/16/2026 | $1.95 | $2.07 | $1.90 | $2.05 | 44,072 |
| 1/15/2026 | $1.90 | $1.97 | $1.83 | $1.92 | 24,905 |
| 1/14/2026 | $1.99 | $2.00 | $1.86 | $1.90 | 153,300 |
| 1/13/2026 | $1.84 | $2.04 | $1.80 | $1.97 | 186,159 |
| 1/12/2026 | $1.84 | $1.84 | $1.76 | $1.78 | 53,141 |
| 1/9/2026 | $1.73 | $1.85 | $1.70 | $1.76 | 56,517 |
| 1/8/2026 | $1.73 | $1.77 | $1.70 | $1.70 | 24,000 |
| 1/7/2026 | $1.67 | $1.76 | $1.66 | $1.72 | 46,399 |
| 1/6/2026 | $1.83 | $1.83 | $1.66 | $1.68 | 38,000 |
| 1/5/2026 | $1.63 | $1.80 | $1.61 | $1.76 | 83,406 |
| 1/2/2026 | $1.59 | $1.65 | $1.55 | $1.62 | 52,621 |
| 12/31/2025 | $1.63 | $1.64 | $1.52 | $1.56 | 118,800 |
| 12/30/2025 | $1.64 | $1.65 | $1.62 | $1.63 | 29,163 |
| 12/29/2025 | $1.70 | $1.70 | $1.61 | $1.61 | 76,700 |
| 12/26/2025 | $1.68 | $1.73 | $1.67 | $1.70 | 16,942 |
| 12/24/2025 | $1.69 | $1.78 | $1.65 | $1.70 | 17,800 |
| 12/23/2025 | $1.71 | $1.79 | $1.67 | $1.67 | 28,672 |
| 12/22/2025 | $1.65 | $1.73 | $1.65 | $1.70 | 26,600 |
| 12/19/2025 | $1.73 | $1.73 | $1.62 | $1.65 | 22,600 |
| 12/18/2025 | $1.59 | $1.69 | $1.59 | $1.63 | 61,300 |
| 12/17/2025 | $1.67 | $1.67 | $1.50 | $1.62 | 103,240 |
| 12/16/2025 | $1.71 | $1.72 | $1.65 | $1.68 | 18,349 |
| 12/15/2025 | $1.76 | $1.78 | $1.69 | $1.71 | 29,127 |
| 12/12/2025 | $1.78 | $1.79 | $1.76 | $1.76 | 15,800 |
| 12/11/2025 | $1.79 | $1.83 | $1.76 | $1.76 | 36,732 |
| 12/10/2025 | $1.82 | $1.87 | $1.78 | $1.82 | 19,300 |
| 12/9/2025 | $1.80 | $1.86 | $1.69 | $1.80 | 86,620 |
| 12/8/2025 | $1.93 | $1.94 | $1.76 | $1.86 | 104,500 |
| 12/5/2025 | $1.96 | $2.05 | $1.96 | $1.96 | 33,700 |
| 12/4/2025 | $1.99 | $2.01 | $1.92 | $1.98 | 21,120 |
| 12/3/2025 | $1.98 | $2.03 | $1.94 | $1.96 | 11,736 |
| 12/2/2025 | $1.96 | $1.96 | $1.90 | $1.90 | 14,500 |
| 12/1/2025 | $1.99 | $1.99 | $1.94 | $1.94 | 39,500 |
| 11/28/2025 | $2.05 | $2.05 | $1.96 | $1.96 | 50,600 |
| 11/26/2025 | $1.97 | $2.00 | $1.91 | $1.98 | 16,323 |
| 11/25/2025 | $1.87 | $1.96 | $1.87 | $1.90 | 17,135 |
| 11/24/2025 | $1.81 | $1.92 | $1.81 | $1.89 | 27,900 |
| 11/21/2025 | $1.81 | $1.85 | $1.78 | $1.82 | 28,144 |
| 11/20/2025 | $1.91 | $1.98 | $1.83 | $1.83 | 22,100 |
| 11/19/2025 | $1.95 | $2.05 | $1.88 | $1.91 | 33,200 |
| 11/18/2025 | $2.05 | $2.07 | $1.94 | $1.95 | 49,457 |
| 11/17/2025 | $2.03 | $2.15 | $2.03 | $2.07 | 38,542 |
| 11/14/2025 | $2.00 | $2.08 | $2.00 | $2.05 | 17,623 |
| 11/13/2025 | $2.01 | $2.17 | $2.00 | $2.01 | 28,647 |
| 11/12/2025 | $2.08 | $2.13 | $2.06 | $2.06 | 18,048 |
| 11/11/2025 | $2.07 | $2.16 | $2.04 | $2.10 | 20,747 |
| 11/10/2025 | $2.02 | $2.16 | $1.95 | $2.11 | 64,071 |
| 11/7/2025 | $2.05 | $2.07 | $1.80 | $1.95 | 144,409 |
| 11/6/2025 | $2.23 | $2.23 | $2.05 | $2.12 | 70,717 |
| 11/5/2025 | $2.00 | $2.16 | $2.00 | $2.16 | 40,924 |
| 11/4/2025 | $2.03 | $2.20 | $2.01 | $2.01 | 34,726 |