Dawson Geophysical Company (DWSN) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.47

north_east

$0.05 (3.52%)

Day's range

$1.39

$1.47

5 DAY PERFORMANCE

+1.38%

1 MONTH PERFORMANCE

+5.76%

3 MONTH PERFORMANCE

+2.80%

6 MONTH PERFORMANCE

-2.00%

YEAR-TO-DATE PERFORMANCE

+9.70%

1 YEAR PERFORMANCE

+0.00%

Dawson Geophysical Company Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
03/12/2025	$1.46	$1.34 (-8.22%)	$1.46	$1.33	13,113
03/11/2025	$1.39	$1.42 (2.16%)	$1.45	$1.37	6,634	$43.89 M
03/10/2025	$1.46	$1.38 (-5.48%)	$1.46	$1.37	3,523	$42.65 M
03/07/2025	$1.38	$1.45 (5.07%)	$1.45	$1.38	624	$44.81 M
03/06/2025	$1.33	$1.37 (3.01%)	$1.44	$1.33	4,139	$42.34 M
03/05/2025	$1.35	$1.41 (4.44%)	$1.41	$1.32	4,914	$43.58 M
03/04/2025	$1.36	$1.34 (-1.47%)	$1.39	$1.31	5,336	$41.42 M
03/03/2025	$1.44	$1.33 (-7.64%)	$1.44	$1.33	3,245	$41.11 M
02/28/2025	$1.42	$1.45 (2.11%)	$1.45	$1.41	2,000	$44.81 M
02/27/2025	$1.37	$1.42 (3.65%)	$1.45	$1.32	4,700	$43.89 M
02/26/2025	$1.41	$1.37 (-2.84%)	$1.43	$1.37	2,700	$42.34 M
02/25/2025	$1.35	$1.38 (2.22%)	$1.40	$1.32	3,918	$42.65 M
02/24/2025	$1.41	$1.35 (-4.26%)	$1.41	$1.35	2,339	$41.72 M
02/21/2025	$1.39	$1.33 (-4.32%)	$1.45	$1.33	9,100	$41.11 M
02/20/2025	$1.45	$1.46 (0.69%)	$1.46	$1.41	4,366	$45.12 M
02/19/2025	$1.45	$1.43 (-1.38%)	$1.46	$1.43	2,795	$44.20 M
02/18/2025	$1.49	$1.40 (-6.04%)	$1.49	$1.39	7,400	$43.27 M
02/14/2025	$1.40	$1.48 (5.71%)	$1.48	$1.40	6,621	$45.74 M
02/13/2025	$1.40	$1.45 (3.57%)	$1.45	$1.40	5,200	$44.81 M
02/12/2025	$1.36	$1.39 (2.21%)	$1.44	$1.36	9,031	$42.96 M
02/11/2025	$1.39	$1.44 (3.6%)	$1.44	$1.38	14,396	$44.51 M
02/10/2025	$1.36	$1.38 (1.47%)	$1.41	$1.35	17,012	$42.65 M
02/07/2025	$1.35	$1.36 (0.74%)	$1.49	$1.35	15,817	$42.03 M
02/06/2025	$1.41	$1.39 (-1.42%)	$1.42	$1.36	19,284	$42.96 M
02/05/2025	$1.36	$1.42 (4.41%)	$1.42	$1.35	8,460	$43.89 M
02/04/2025	$1.36	$1.36 (0%)	$1.42	$1.35	7,500	$42.03 M
02/03/2025	$1.37	$1.38 (0.73%)	$1.42	$1.35	15,847	$42.65 M
01/31/2025	$1.35	$1.40 (3.7%)	$1.49	$1.32	38,382	$43.27 M
01/30/2025	$1.35	$1.36 (0.74%)	$1.41	$1.35	28,349	$42.03 M
01/29/2025	$1.36	$1.40 (2.94%)	$1.40	$1.29	77,600	$43.27 M
01/28/2025	$1.38	$1.41 (2.17%)	$1.41	$1.14	2.07 M	$43.58 M
01/27/2025	$1.47	$1.41 (-4.08%)	$1.47	$1.41	1,100	$43.58 M
01/24/2025	$1.35	$1.39 (2.96%)	$1.45	$1.35	3,400	$42.96 M
01/23/2025	$1.44	$1.41 (-2.08%)	$1.50	$1.35	4,900	$43.58 M
01/22/2025	$1.55	$1.42 (-8.39%)	$1.56	$1.38	14,147	$43.89 M
01/21/2025	$1.50	$1.48 (-1.33%)	$1.57	$1.41	20,416	$45.74 M
01/17/2025	$1.39	$1.39 (0%)	$1.40	$1.36	3,101	$42.96 M
01/16/2025	$1.45	$1.38 (-4.83%)	$1.45	$1.35	2,306	$42.65 M
01/15/2025	$1.35	$1.38 (2.22%)	$1.42	$1.27	6,332	$42.65 M
01/14/2025	$1.34	$1.29 (-3.73%)	$1.35	$1.21	21,938	$39.87 M
01/13/2025	$1.39	$1.34 (-3.6%)	$1.39	$1.34	1,600	$41.42 M
01/10/2025	$1.46	$1.36 (-6.85%)	$1.47	$1.36	6,906	$42.03 M
01/08/2025	$1.47	$1.47 (0%)	$1.47	$1.47	0	$45.43 M
01/07/2025	$1.48	$1.47 (-0.68%)	$1.48	$1.36	7,300	$45.43 M
01/06/2025	$1.39	$1.47 (5.76%)	$1.47	$1.39	8,407	$45.43 M
01/03/2025	$1.42	$1.38 (-2.82%)	$1.46	$1.38	5,572	$42.65 M
01/02/2025	$1.31	$1.37 (4.58%)	$1.41	$1.31	6,632	$42.34 M
12/31/2024	$1.39	$1.34 (-3.6%)	$1.47	$1.30	24,436	$41.42 M
12/30/2024	$1.49	$1.33 (-10.74%)	$1.51	$1.33	19,849	$41.11 M
12/27/2024	$1.38	$1.42 (2.9%)	$1.42	$1.31	15,244	$43.89 M
12/26/2024	$1.33	$1.40 (5.26%)	$1.61	$1.33	13,336	$43.27 M
12/24/2024	$1.53	$1.47 (-3.92%)	$1.69	$1.47	18,900	$45.43 M
12/23/2024	$1.43	$1.47 (2.8%)	$1.51	$1.31	5,941	$45.43 M
12/20/2024	$1.40	$1.41 (0.71%)	$1.41	$1.31	10,326	$43.58 M
12/19/2024	$1.46	$1.37 (-6.16%)	$1.46	$1.37	10,053	$42.34 M
12/18/2024	$1.38	$1.42 (2.9%)	$1.42	$1.38	4,100	$43.89 M
12/17/2024	$1.43	$1.48 (3.5%)	$1.48	$1.43	3,771	$45.74 M
12/16/2024	$1.45	$1.48 (2.07%)	$1.53	$1.39	6,817	$45.74 M
12/13/2024	$1.43	$1.50 (4.9%)	$1.51	$1.43	6,832	$46.36 M
12/12/2024	$1.44	$1.43 (-0.69%)	$1.47	$1.39	6,800	$44.20 M