5 DAY PERFORMANCE
+37.32%
1 MONTH PERFORMANCE
-21.69%
3 MONTH PERFORMANCE
-5.57%
6 MONTH PERFORMANCE
+32.20%
YEAR-TO-DATE PERFORMANCE
+150.00%
1 YEAR PERFORMANCE
+154.90%
Dawson Geophysical Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $3.01 | $3.41 (13.29%) | $3.48 | $3.01 | 250.48 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 |
| 07/08/2026 | $6.43 | $6.77 (5.29%) | $6.80 | $6.09 | 225.00 K | $210.23 M |
| 07/07/2026 | $6.44 | $6.32 (-1.86%) | $6.62 | $6.22 | 138.50 K | $196.25 M |
| 07/06/2026 | $5.95 | $6.36 (6.89%) | $6.66 | $5.89 | 297.92 K | $197.50 M |
| 07/02/2026 | $5.97 | $5.89 (-1.34%) | $6.08 | $5.43 | 149.00 K | $182.90 M |
| 07/01/2026 | $5.75 | $5.99 (4.17%) | $6.25 | $5.68 | 184.00 K | $186.01 M |
| 06/30/2026 | $5.76 | $5.94 (3.13%) | $5.95 | $5.64 | 148.80 K | $184.45 M |
| 06/29/2026 | $5.38 | $5.66 (5.2%) | $5.74 | $5.33 | 255.72 K | $175.76 M |
| 06/26/2026 | $4.83 | $5.33 (10.35%) | $5.33 | $4.79 | 232.60 K | $165.51 M |
| 06/25/2026 | $4.41 | $4.85 (9.98%) | $4.90 | $4.40 | 120.99 K | $150.61 M |
| 06/24/2026 | $4.56 | $4.35 (-4.61%) | $4.68 | $4.26 | 47.61 K | $135.08 M |
| 06/23/2026 | $4.35 | $4.57 (5.06%) | $4.71 | $4.35 | 48.35 K | $141.91 M |
| 06/22/2026 | $4.19 | $4.49 (7.16%) | $4.68 | $4.13 | 82.42 K | $139.43 M |
| 06/18/2026 | $4.67 | $4.29 (-8.14%) | $4.67 | $4.24 | 59.91 K | $133.22 M |
| 06/17/2026 | $4.49 | $4.72 (5.12%) | $4.80 | $4.46 | 43.40 K | $146.57 M |
| 06/16/2026 | $4.37 | $4.42 (1.14%) | $4.48 | $4.26 | 29.54 K | $137.25 M |
| 06/15/2026 | $4.55 | $4.48 (-1.54%) | $4.88 | $4.41 | 88.70 K | $139.12 M |
| 06/12/2026 | $4.60 | $4.63 (0.65%) | $4.74 | $4.50 | 55.62 K | $143.77 M |
| 06/11/2026 | $4.95 | $4.75 (-4.04%) | $4.95 | $4.68 | 112.20 K | $147.50 M |
| 06/10/2026 | $4.35 | $4.87 (11.95%) | $4.88 | $4.34 | 147.00 K | $151.23 M |
| 06/09/2026 | $4.22 | $4.25 (0.71%) | $4.35 | $3.96 | 42.30 K | $131.97 M |
| 06/08/2026 | $4.04 | $4.18 (3.47%) | $4.38 | $4.04 | 56.90 K | $129.80 M |
| 06/05/2026 | $4.37 | $3.98 (-8.92%) | $4.43 | $3.95 | 34.73 K | $123.59 M |
| 06/04/2026 | $4.38 | $4.41 (0.68%) | $4.51 | $4.28 | 71.90 K | $136.94 M |
| 06/03/2026 | $4.12 | $4.49 (8.98%) | $4.59 | $4.12 | 76.52 K | $139.43 M |
| 06/02/2026 | $3.98 | $4.17 (4.77%) | $4.25 | $3.81 | 59.24 K | $129.49 M |
| 06/01/2026 | $3.96 | $4.01 (1.26%) | $4.35 | $3.88 | 184.80 K | $124.52 M |
| 05/29/2026 | $3.77 | $3.89 (3.18%) | $3.92 | $3.63 | 35.73 K | $120.80 M |
| 05/28/2026 | $3.85 | $3.75 (-2.6%) | $3.97 | $3.55 | 105.62 K | $116.45 M |
| 05/27/2026 | $4.12 | $3.90 (-5.34%) | $4.12 | $3.79 | 55.30 K | $121.11 M |
| 05/26/2026 | $4.13 | $4.12 (-0.24%) | $4.15 | $3.93 | 98.14 K | $127.94 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.
