5 DAY PERFORMANCE
+41.30%
1 MONTH PERFORMANCE
+14.04%
3 MONTH PERFORMANCE
-45.61%
6 MONTH PERFORMANCE
+38.79%
YEAR-TO-DATE PERFORMANCE
+150.00%
1 YEAR PERFORMANCE
+92.12%
Dawson Geophysical Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $2.58 | $2.69 (4.26%) | $2.69 | $2.53 | 35.31 K | |
| 10/08/2026 | $2.81 | $2.59 (-7.83%) | $2.81 | $2.57 | 121.24 K | $80.43 M |
| 10/07/2026 | $2.62 | $2.72 (3.82%) | $2.74 | $2.62 | 34.52 K | $84.46 M |
| 10/06/2026 | $2.84 | $2.65 (-6.69%) | $2.95 | $2.63 | 173.00 K | $82.29 M |
| 10/05/2026 | $2.76 | $2.77 (0.36%) | $3.00 | $2.69 | 110.83 K | $86.02 M |
| 10/02/2026 | $2.60 | $2.76 (6.15%) | $2.78 | $2.60 | 73.27 K | $85.71 M |
| 10/01/2026 | $2.79 | $2.60 (-6.81%) | $2.79 | $2.55 | 253.61 K | $80.74 M |
| 09/30/2026 | $2.93 | $2.79 (-4.78%) | $2.93 | $2.76 | 54.32 K | $86.64 M |
| 09/29/2026 | $2.95 | $2.88 (-2.37%) | $2.99 | $2.80 | 63.00 K | $89.43 M |
| 09/28/2026 | $2.88 | $2.90 (0.69%) | $2.95 | $2.83 | 41.51 K | $90.05 M |
| 09/25/2026 | $3.11 | $2.89 (-7.07%) | $3.11 | $2.89 | 38.75 K | $89.74 M |
| 09/24/2026 | $2.97 | $3.08 (3.7%) | $3.16 | $2.97 | 41.51 K | $95.64 M |
| 09/23/2026 | $3.06 | $2.97 (-2.94%) | $3.07 | $2.91 | 29.30 K | $92.23 M |
| 09/22/2026 | $3.13 | $3.08 (-1.6%) | $3.20 | $3.08 | 40.70 K | $95.64 M |
| 09/21/2026 | $3.17 | $3.14 (-0.95%) | $3.24 | $3.00 | 68.60 K | $97.51 M |
| 09/18/2026 | $3.25 | $3.25 (0%) | $3.35 | $3.14 | 76.02 K | $100.92 M |
| 09/17/2026 | $3.24 | $3.25 (0.31%) | $3.36 | $3.22 | 43.00 K | $100.92 M |
| 09/16/2026 | $3.13 | $3.23 (3.19%) | $3.25 | $3.08 | 40.83 K | $100.30 M |
| 09/15/2026 | $3.19 | $3.11 (-2.51%) | $3.24 | $2.99 | 103.82 K | $96.57 M |
| 09/14/2026 | $3.36 | $3.22 (-4.17%) | $3.43 | $3.22 | 89.05 K | $99.99 M |
| 09/11/2026 | $3.41 | $3.36 (-1.47%) | $3.50 | $3.36 | 28.10 K | $104.34 M |
| 09/10/2026 | $3.39 | $3.38 (-0.29%) | $3.52 | $3.32 | 26.30 K | $104.96 M |
| 09/09/2026 | $3.41 | $3.42 (0.29%) | $3.57 | $3.38 | 55.33 K | $106.20 M |
| 09/08/2026 | $3.65 | $3.41 (-6.58%) | $3.80 | $3.41 | 110.99 K | $105.89 M |
| 09/04/2026 | $3.63 | $3.65 (0.55%) | $3.72 | $3.50 | 39.42 K | $113.34 M |
| 09/03/2026 | $3.36 | $3.63 (8.04%) | $3.66 | $3.30 | 91.12 K | $112.72 M |
| 09/02/2026 | $3.38 | $3.32 (-1.78%) | $3.53 | $3.14 | 290.57 K | $103.10 M |
| 09/01/2026 | $3.37 | $3.47 (2.97%) | $3.47 | $3.22 | 77.87 K | $107.75 M |
| 08/31/2026 | $3.38 | $3.39 (0.3%) | $3.46 | $3.25 | 90.63 K | $105.27 M |
| 08/28/2026 | $3.25 | $3.34 (2.77%) | $3.40 | $3.25 | 57.87 K | $103.72 M |
| 08/27/2026 | $3.31 | $3.25 (-1.81%) | $3.40 | $3.22 | 33.42 K | $100.92 M |
| 08/26/2026 | $3.44 | $3.32 (-3.49%) | $3.44 | $3.15 | 124.54 K | $103.10 M |
| 08/25/2026 | $3.42 | $3.31 (-3.22%) | $3.67 | $3.25 | 220.25 K | $102.79 M |
| 08/24/2026 | $3.33 | $3.42 (2.7%) | $3.50 | $3.14 | 227.21 K | $106.20 M |
| 08/21/2026 | $3.01 | $3.41 (13.29%) | $3.48 | $3.01 | 250.50 K | $105.89 M |
| 08/20/2026 | $2.78 | $3.00 (7.91%) | $3.04 | $2.62 | 502.80 K | $93.16 M |
| 08/19/2026 | $2.73 | $2.84 (4.03%) | $2.87 | $2.54 | 237.05 K | $88.19 M |
| 08/18/2026 | $2.85 | $2.70 (-5.26%) | $2.89 | $2.69 | 162.35 K | $83.84 M |
| 08/17/2026 | $3.15 | $2.86 (-9.21%) | $3.23 | $2.70 | 554.30 K | $88.81 M |
| 08/14/2026 | $4.38 | $3.20 (-26.94%) | $4.38 | $3.10 | 520.90 K | $99.37 M |
| 08/13/2026 | $4.40 | $4.56 (3.64%) | $4.59 | $4.31 | 58.67 K | $141.60 M |
| 08/12/2026 | $4.44 | $4.38 (-1.35%) | $4.61 | $4.26 | 96.57 K | $136.01 M |
| 08/11/2026 | $4.28 | $4.45 (3.97%) | $4.62 | $4.15 | 123.95 K | $138.19 M |
| 08/10/2026 | $4.40 | $4.23 (-3.86%) | $4.51 | $4.20 | 116.01 K | $131.35 M |
| 08/07/2026 | $4.75 | $4.35 (-8.42%) | $4.85 | $4.33 | 76.74 K | $135.08 M |
| 08/06/2026 | $4.43 | $4.78 (7.9%) | $4.98 | $4.40 | 210.81 K | $148.43 M |
| 08/05/2026 | $4.84 | $4.43 (-8.47%) | $4.85 | $4.41 | 62.90 K | $137.56 M |
| 08/04/2026 | $4.62 | $4.75 (2.81%) | $4.84 | $4.54 | 44.27 K | $147.50 M |
| 08/03/2026 | $4.60 | $4.66 (1.3%) | $4.79 | $4.51 | 79.83 K | $144.71 M |
| 07/31/2026 | $4.79 | $4.66 (-2.71%) | $4.96 | $4.59 | 71.90 K | $144.71 M |
| 07/30/2026 | $4.21 | $4.61 (9.5%) | $4.66 | $4.21 | 49.21 K | $143.15 M |
| 07/29/2026 | $4.52 | $4.20 (-7.08%) | $4.66 | $4.10 | 91.89 K | $130.42 M |
| 07/28/2026 | $4.81 | $4.40 (-8.52%) | $4.81 | $4.00 | 386.61 K | $136.63 M |
| 07/27/2026 | $4.86 | $4.81 (-1.03%) | $5.35 | $4.73 | 104.92 K | $149.36 M |
| 07/24/2026 | $4.73 | $4.98 (5.29%) | $5.04 | $4.73 | 93.73 K | $154.64 M |
| 07/23/2026 | $4.97 | $4.76 (-4.23%) | $5.05 | $4.69 | 135.00 K | $147.81 M |
| 07/22/2026 | $4.65 | $4.88 (4.95%) | $5.24 | $4.65 | 326.66 K | $151.54 M |
| 07/21/2026 | $4.47 | $4.70 (5.15%) | $4.84 | $4.33 | 190.90 K | $145.95 M |
| 07/20/2026 | $4.44 | $4.40 (-0.9%) | $4.59 | $4.27 | 124.20 K | $136.63 M |
| 07/17/2026 | $4.25 | $4.48 (5.41%) | $4.57 | $4.16 | 125.04 K | $139.12 M |
| 07/16/2026 | $4.60 | $4.34 (-5.65%) | $4.60 | $4.07 | 212.86 K | $134.77 M |
| 07/15/2026 | $4.18 | $4.56 (9.09%) | $4.71 | $4.15 | 384.81 K | $141.60 M |
| 07/14/2026 | $4.59 | $4.20 (-8.5%) | $4.59 | $3.81 | 777.96 K | $130.42 M |
| 07/13/2026 | $7.45 | $4.42 (-40.67%) | $7.45 | $4.34 | 1.38 M | $137.25 M |
| 07/10/2026 | $7.29 | $7.57 (3.84%) | $7.85 | $7.28 | 639.70 K | $235.07 M |
| 07/09/2026 | $6.80 | $7.17 (5.44%) | $7.60 | $6.50 | 465.71 K | $222.65 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
