5 DAY PERFORMANCE
-14.66%
1 MONTH PERFORMANCE
+4.00%
3 MONTH PERFORMANCE
+20.00%
6 MONTH PERFORMANCE
+129.41%
YEAR-TO-DATE PERFORMANCE
+150.00%
1 YEAR PERFORMANCE
+150.00%
Dawson Geophysical Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $4.20 | $4.13 (-1.67%) | $4.20 | $3.95 | 52.69 K | $128.25 M |
| 05/21/2026 | $4.25 | $4.18 (-1.65%) | $4.25 | $3.92 | 98.10 K | $129.80 M |
| 05/20/2026 | $4.37 | $4.25 (-2.75%) | $4.46 | $4.13 | 85.86 K | $131.97 M |
| 05/19/2026 | $4.49 | $4.32 (-3.79%) | $4.50 | $3.80 | 199.07 K | $134.15 M |
| 05/18/2026 | $3.91 | $4.47 (14.32%) | $4.61 | $3.91 | 246.88 K | $138.81 M |
| 05/15/2026 | $4.36 | $3.91 (-10.32%) | $4.90 | $3.80 | 562.68 K | $121.42 M |
| 05/14/2026 | $3.47 | $3.86 (11.24%) | $3.97 | $3.39 | 159.31 K | $119.86 M |
| 05/13/2026 | $3.46 | $3.41 (-1.45%) | $3.53 | $3.36 | 19.82 K | $105.89 M |
| 05/12/2026 | $3.49 | $3.49 (0%) | $3.58 | $3.33 | 14.73 K | $108.37 M |
| 05/11/2026 | $3.23 | $3.47 (7.43%) | $3.62 | $3.19 | 65.91 K | $107.75 M |
| 05/08/2026 | $3.39 | $3.14 (-7.37%) | $3.46 | $3.14 | 48.59 K | $97.51 M |
| 05/07/2026 | $3.45 | $3.34 (-3.19%) | $3.46 | $3.22 | 102.13 K | $103.72 M |
| 05/06/2026 | $3.66 | $3.48 (-4.92%) | $3.66 | $3.44 | 69.22 K | $108.06 M |
| 05/05/2026 | $3.66 | $3.66 (0%) | $3.83 | $3.65 | 60.80 K | $113.65 M |
| 05/04/2026 | $3.45 | $3.62 (4.93%) | $3.75 | $3.33 | 149.20 K | $112.41 M |
| 05/01/2026 | $3.25 | $3.44 (5.85%) | $3.45 | $3.20 | 59.80 K | $106.82 M |
| 04/30/2026 | $3.36 | $3.31 (-1.49%) | $3.36 | $3.10 | 67.50 K | $102.78 M |
| 04/29/2026 | $3.57 | $3.36 (-5.88%) | $3.57 | $3.26 | 93.36 K | $104.34 M |
| 04/28/2026 | $3.73 | $3.57 (-4.29%) | $3.83 | $3.43 | 109.54 K | $110.86 M |
| 04/27/2026 | $3.30 | $3.61 (9.39%) | $3.87 | $3.29 | 364.93 K | $112.10 M |
| 04/24/2026 | $2.92 | $3.24 (10.96%) | $3.30 | $2.88 | 97.90 K | $100.61 M |
| 04/23/2026 | $2.67 | $2.95 (10.49%) | $2.95 | $2.63 | 66.22 K | $91.61 M |
| 04/22/2026 | $2.60 | $2.61 (0.38%) | $2.67 | $2.58 | 25.91 K | $81.05 M |
| 04/21/2026 | $2.62 | $2.58 (-1.53%) | $2.67 | $2.58 | 39.72 K | $80.12 M |
| 04/20/2026 | $2.54 | $2.58 (1.57%) | $2.67 | $2.52 | 56.24 K | $80.12 M |
| 04/17/2026 | $2.83 | $2.58 (-8.83%) | $2.83 | $2.58 | 81.71 K | $80.12 M |
| 04/16/2026 | $2.77 | $2.84 (2.53%) | $2.85 | $2.72 | 47.21 K | $88.19 M |
| 04/15/2026 | $2.58 | $2.76 (6.98%) | $2.79 | $2.56 | 68.71 K | $85.71 M |
| 04/14/2026 | $2.66 | $2.57 (-3.38%) | $2.69 | $2.46 | 113.82 K | $79.81 M |
| 04/13/2026 | $2.59 | $2.65 (2.32%) | $2.68 | $2.57 | 52.93 K | $82.29 M |
| 04/10/2026 | $2.80 | $2.59 (-7.5%) | $2.80 | $2.55 | 85.00 K | $80.43 M |
| 04/09/2026 | $2.72 | $2.81 (3.31%) | $2.85 | $2.69 | 55.35 K | $87.26 M |
| 04/08/2026 | $3.04 | $2.72 (-10.53%) | $3.04 | $2.62 | 175.61 K | $84.46 M |
| 04/07/2026 | $2.89 | $3.00 (3.81%) | $3.01 | $2.84 | 87.00 K | $93.16 M |
| 04/06/2026 | $2.99 | $2.93 (-2.01%) | $3.01 | $2.80 | 100.50 K | $90.98 M |
| 04/02/2026 | $2.85 | $2.99 (4.91%) | $3.03 | $2.69 | 240.91 K | $92.85 M |
| 04/01/2026 | $3.40 | $2.78 (-18.24%) | $3.45 | $2.71 | 348.39 K | $86.33 M |
| 03/31/2026 | $2.77 | $3.46 (24.91%) | $3.49 | $2.77 | 593.30 K | $107.44 M |
| 03/30/2026 | $3.32 | $2.64 (-20.48%) | $3.35 | $2.51 | 326.80 K | $81.98 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.
