5 DAY PERFORMANCE
+24.20%
1 MONTH PERFORMANCE
+47.17%
3 MONTH PERFORMANCE
+54.76%
6 MONTH PERFORMANCE
+94.03%
YEAR-TO-DATE PERFORMANCE
+150.00%
1 YEAR PERFORMANCE
+202.33%
Dawson Geophysical Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $3.49 | $3.49 (0%) | $3.58 | $3.33 | 14.73 K | $108.25 M |
| 05/11/2026 | $3.23 | $3.47 (7.43%) | $3.62 | $3.19 | 65.91 K | $107.63 M |
| 05/08/2026 | $3.39 | $3.14 (-7.37%) | $3.46 | $3.14 | 48.59 K | $97.39 M |
| 05/07/2026 | $3.45 | $3.34 (-3.19%) | $3.46 | $3.22 | 102.13 K | $103.60 M |
| 05/06/2026 | $3.66 | $3.48 (-4.92%) | $3.66 | $3.44 | 69.22 K | $107.94 M |
| 05/05/2026 | $3.66 | $3.66 (0%) | $3.83 | $3.65 | 60.80 K | $113.52 M |
| 05/04/2026 | $3.45 | $3.62 (4.93%) | $3.75 | $3.33 | 149.20 K | $112.28 M |
| 05/01/2026 | $3.25 | $3.44 (5.85%) | $3.45 | $3.20 | 59.80 K | $106.70 M |
| 04/30/2026 | $3.36 | $3.31 (-1.49%) | $3.36 | $3.10 | 67.50 K | $102.67 M |
| 04/29/2026 | $3.57 | $3.36 (-5.88%) | $3.57 | $3.26 | 93.36 K | $104.22 M |
| 04/28/2026 | $3.73 | $3.57 (-4.29%) | $3.83 | $3.43 | 109.54 K | $110.73 M |
| 04/27/2026 | $3.30 | $3.61 (9.39%) | $3.87 | $3.29 | 364.93 K | $111.97 M |
| 04/24/2026 | $2.92 | $3.24 (10.96%) | $3.30 | $2.88 | 97.90 K | $100.49 M |
| 04/23/2026 | $2.67 | $2.95 (10.49%) | $2.95 | $2.63 | 66.22 K | $91.50 M |
| 04/22/2026 | $2.60 | $2.61 (0.38%) | $2.67 | $2.58 | 25.91 K | $80.95 M |
| 04/21/2026 | $2.62 | $2.58 (-1.53%) | $2.67 | $2.58 | 39.72 K | $80.02 M |
| 04/20/2026 | $2.54 | $2.58 (1.57%) | $2.67 | $2.52 | 56.24 K | $80.02 M |
| 04/17/2026 | $2.83 | $2.58 (-8.83%) | $2.83 | $2.58 | 81.71 K | $80.02 M |
| 04/16/2026 | $2.77 | $2.84 (2.53%) | $2.85 | $2.72 | 47.21 K | $88.09 M |
| 04/15/2026 | $2.58 | $2.76 (6.98%) | $2.79 | $2.56 | 68.71 K | $85.61 M |
| 04/14/2026 | $2.66 | $2.57 (-3.38%) | $2.69 | $2.46 | 113.82 K | $79.71 M |
| 04/13/2026 | $2.59 | $2.65 (2.32%) | $2.68 | $2.57 | 52.93 K | $82.19 M |
| 04/10/2026 | $2.80 | $2.59 (-7.5%) | $2.80 | $2.55 | 85.00 K | $80.33 M |
| 04/09/2026 | $2.72 | $2.81 (3.31%) | $2.85 | $2.69 | 55.35 K | $87.16 M |
| 04/08/2026 | $3.04 | $2.72 (-10.53%) | $3.04 | $2.62 | 175.61 K | $84.37 M |
| 04/07/2026 | $2.89 | $3.00 (3.81%) | $3.01 | $2.84 | 87.00 K | $93.05 M |
| 04/06/2026 | $2.99 | $2.93 (-2.01%) | $3.01 | $2.80 | 100.50 K | $90.88 M |
| 04/02/2026 | $2.85 | $2.99 (4.91%) | $3.03 | $2.69 | 240.91 K | $92.74 M |
| 04/01/2026 | $3.40 | $2.78 (-18.24%) | $3.45 | $2.71 | 348.39 K | $86.23 M |
| 03/31/2026 | $2.77 | $3.46 (24.91%) | $3.49 | $2.77 | 593.30 K | $107.32 M |
| 03/30/2026 | $3.32 | $2.64 (-20.48%) | $3.35 | $2.51 | 326.80 K | $81.88 M |
| 03/27/2026 | $3.07 | $3.25 (5.86%) | $3.60 | $3.07 | 388.21 K | $100.80 M |
| 03/26/2026 | $2.73 | $3.03 (10.99%) | $3.19 | $2.62 | 284.80 K | $93.95 M |
| 03/25/2026 | $2.51 | $2.78 (10.76%) | $2.88 | $2.51 | 164.04 K | $86.20 M |
| 03/24/2026 | $2.22 | $2.50 (12.61%) | $2.66 | $2.17 | 201.21 K | $77.52 M |
| 03/23/2026 | $2.40 | $2.21 (-7.92%) | $2.40 | $2.06 | 314.15 K | $68.52 M |
| 03/20/2026 | $2.84 | $2.41 (-15.14%) | $2.90 | $2.10 | 517.64 K | $74.73 M |
| 03/19/2026 | $4.78 | $2.96 (-38.08%) | $4.80 | $2.78 | 939.34 K | $91.78 M |
| 03/18/2026 | $4.91 | $4.81 (-2.04%) | $4.92 | $4.69 | 150.69 K | $149.14 M |
| 03/17/2026 | $4.67 | $4.90 (4.93%) | $4.95 | $4.52 | 284.21 K | $151.93 M |
| 03/16/2026 | $4.43 | $4.64 (4.74%) | $4.78 | $4.39 | 263.90 K | $143.87 M |
| 03/13/2026 | $4.27 | $4.42 (3.51%) | $4.42 | $4.07 | 164.24 K | $137.05 M |
| 03/12/2026 | $4.31 | $4.29 (-0.46%) | $4.31 | $4.03 | 130.73 K | $133.02 M |
| 03/11/2026 | $4.24 | $4.31 (1.65%) | $4.39 | $4.06 | 215.00 K | $133.64 M |
| 03/10/2026 | $3.84 | $4.22 (9.9%) | $4.52 | $3.83 | 350.50 K | $130.85 M |
| 03/09/2026 | $3.54 | $3.90 (10.17%) | $4.06 | $3.50 | 265.94 K | $120.92 M |
| 03/06/2026 | $3.42 | $3.65 (6.73%) | $3.75 | $3.39 | 157.82 K | $113.17 M |
| 03/05/2026 | $3.66 | $3.48 (-4.92%) | $3.80 | $3.36 | 139.30 K | $107.90 M |
| 03/04/2026 | $3.71 | $3.68 (-0.81%) | $3.71 | $3.48 | 47.90 K | $114.10 M |
| 03/03/2026 | $3.59 | $3.63 (1.11%) | $3.76 | $3.37 | 129.95 K | $112.55 M |
| 03/02/2026 | $3.38 | $3.66 (8.28%) | $3.70 | $3.25 | 256.55 K | $113.48 M |
| 02/27/2026 | $3.54 | $3.42 (-3.39%) | $3.59 | $3.30 | 92.02 K | $106.04 M |
| 02/26/2026 | $3.25 | $3.54 (8.92%) | $3.63 | $3.16 | 121.19 K | $109.76 M |
| 02/25/2026 | $2.95 | $3.26 (10.51%) | $3.45 | $2.84 | 147.00 K | $101.08 M |
| 02/24/2026 | $2.75 | $2.95 (7.27%) | $3.00 | $2.71 | 56.40 K | $91.47 M |
| 02/23/2026 | $2.96 | $2.72 (-8.11%) | $2.98 | $2.72 | 90.00 K | $84.34 M |
| 02/20/2026 | $2.86 | $2.96 (3.5%) | $2.98 | $2.85 | 118.01 K | $91.78 M |
| 02/19/2026 | $2.76 | $2.85 (3.26%) | $3.03 | $2.76 | 156.81 K | $88.37 M |
| 02/18/2026 | $2.55 | $2.72 (6.67%) | $2.88 | $2.54 | 112.97 K | $84.34 M |
| 02/17/2026 | $2.49 | $2.54 (2.01%) | $2.60 | $2.42 | 79.13 K | $78.76 M |
| 02/13/2026 | $2.32 | $2.52 (8.62%) | $2.58 | $2.26 | 62.17 K | $78.14 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.
