Dawson Geophysical Company - Common Stock (DWSN)
2.9000
+1.5300 (111.68%)
NASDAQ · Last Trade: Jun 16th, 6:20 PM EDT
Historical Prices For Dawson Geophysical Company - Common Stock (DWSN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/13/2025 | 1.30 | 1.39 | 1.30 | 1.37 | 46,407 | 1.37 |
| 6/12/2025 | 1.26 | 1.37 | 1.26 | 1.37 | 1,939 | 1.37 |
| 6/11/2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1,669 | 1.32 |
| 6/09/2025 | 1.24 | 0.00 | 1.35 | 1.35 | 280 | 1.35 |
| 6/06/2025 | 1.29 | 1.29 | 1.24 | 1.24 | 3,049 | 1.24 |
| 6/05/2025 | 1.25 | 1.31 | 1.23 | 1.23 | 2,212 | 1.23 |
| 6/04/2025 | 1.28 | 1.31 | 1.25 | 1.28 | 1,233 | 1.28 |
| 6/03/2025 | 1.30 | 1.31 | 1.18 | 1.31 | 1,147 | 1.31 |
| 6/02/2025 | 1.33 | 1.33 | 1.30 | 1.30 | 2,392 | 1.30 |
| 5/30/2025 | 1.36 | 1.36 | 1.33 | 1.33 | 544 | 1.33 |
| 5/29/2025 | 1.35 | 1.35 | 1.29 | 1.30 | 2,240 | 1.30 |
| 5/28/2025 | 1.36 | 1.36 | 1.31 | 1.31 | 2,121 | 1.31 |
| 5/27/2025 | 1.27 | 1.36 | 1.27 | 1.36 | 15,470 | 1.36 |
| 5/23/2025 | 1.25 | 1.36 | 1.25 | 1.30 | 4,791 | 1.30 |
| 5/22/2025 | 1.26 | 1.36 | 1.26 | 1.26 | 2,052 | 1.26 |
| 5/21/2025 | 1.37 | 1.37 | 1.35 | 1.35 | 914 | 1.35 |
| 5/20/2025 | 1.30 | 1.38 | 1.27 | 1.35 | 17,799 | 1.35 |
| 5/19/2025 | 1.31 | 1.31 | 1.25 | 1.27 | 8,116 | 1.27 |
| 5/16/2025 | 1.30 | 1.31 | 1.25 | 1.26 | 10,305 | 1.26 |
| 5/15/2025 | 1.17 | 1.27 | 1.17 | 1.26 | 4,095 | 1.26 |
| 5/14/2025 | 1.18 | 1.26 | 1.18 | 1.25 | 4,312 | 1.25 |
| 5/13/2025 | 1.23 | 1.34 | 1.23 | 1.29 | 2,940 | 1.29 |
| 5/12/2025 | 1.25 | 1.25 | 1.18 | 1.18 | 1,106 | 1.18 |
| 5/09/2025 | 1.27 | 1.27 | 1.24 | 1.25 | 3,013 | 1.25 |
| 5/08/2025 | 1.22 | 1.28 | 1.19 | 1.26 | 1,085 | 1.26 |
| 5/07/2025 | 1.28 | 1.28 | 1.08 | 1.13 | 39,308 | 1.13 |
| 5/06/2025 | 1.31 | 1.35 | 1.30 | 1.31 | 3,589 | 1.31 |
| 5/05/2025 | 1.36 | 1.39 | 1.29 | 1.34 | 15,249 | 1.34 |
| 5/02/2025 | 1.23 | 1.29 | 1.23 | 1.28 | 1,432 | 1.28 |
| 5/01/2025 | 1.25 | 1.28 | 1.23 | 1.24 | 9,724 | 1.24 |
| 4/30/2025 | 1.30 | 1.30 | 1.23 | 1.25 | 3,550 | 1.25 |
| 4/29/2025 | 1.25 | 1.25 | 1.21 | 1.25 | 3,700 | 1.25 |
| 4/28/2025 | 1.25 | 1.25 | 1.23 | 1.25 | 3,525 | 1.25 |
| 4/25/2025 | 1.25 | 1.25 | 1.25 | 1.25 | 972 | 1.25 |
| 4/24/2025 | 1.39 | 1.39 | 1.18 | 1.25 | 9,577 | 1.25 |
| 4/23/2025 | 1.18 | 1.21 | 1.17 | 1.20 | 7,744 | 1.20 |
| 4/22/2025 | 1.16 | 1.19 | 1.15 | 1.18 | 14,951 | 1.18 |
| 4/21/2025 | 1.21 | 1.21 | 1.15 | 1.15 | 6,730 | 1.15 |
| 4/17/2025 | 1.13 | 1.21 | 1.13 | 1.21 | 1,753 | 1.21 |
| 4/16/2025 | 1.13 | 1.17 | 1.13 | 1.15 | 2,325 | 1.15 |
| 4/15/2025 | 1.14 | 1.20 | 1.13 | 1.20 | 4,438 | 1.20 |
| 4/14/2025 | 1.11 | 1.20 | 1.11 | 1.20 | 4,093 | 1.20 |
| 4/11/2025 | 1.20 | 1.20 | 1.10 | 1.15 | 2,908 | 1.15 |
| 4/10/2025 | 1.21 | 1.21 | 1.15 | 1.16 | 2,348 | 1.16 |
| 4/09/2025 | 1.20 | 1.20 | 1.17 | 1.20 | 1,441 | 1.20 |
| 4/08/2025 | 1.20 | 1.20 | 1.15 | 1.15 | 1,654 | 1.15 |
| 4/07/2025 | 1.10 | 1.15 | 1.10 | 1.15 | 10,879 | 1.15 |
| 4/04/2025 | 1.25 | 1.25 | 1.15 | 1.17 | 6,440 | 1.17 |
| 4/03/2025 | 1.21 | 1.21 | 1.21 | 1.21 | 559 | 1.21 |
| 4/02/2025 | 1.24 | 1.27 | 1.21 | 1.24 | 23,600 | 1.24 |
| 4/01/2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1,798 | 1.25 |
| 3/31/2025 | 1.29 | 1.29 | 1.21 | 1.23 | 12,775 | 1.23 |
| 3/28/2025 | 1.30 | 1.31 | 1.29 | 1.29 | 6,933 | 1.29 |
| 3/27/2025 | 1.30 | 1.33 | 1.29 | 1.29 | 17,605 | 1.29 |
| 3/26/2025 | 1.36 | 1.38 | 1.28 | 1.28 | 47,688 | 1.28 |
| 3/25/2025 | 1.34 | 1.36 | 1.32 | 1.36 | 2,787 | 1.36 |
| 3/24/2025 | 1.38 | 1.40 | 1.28 | 1.40 | 24,676 | 1.40 |
| 3/21/2025 | 1.36 | 1.46 | 1.36 | 1.46 | 8,530 | 1.46 |
| 3/20/2025 | 1.35 | 1.44 | 1.35 | 1.44 | 1,421 | 1.44 |
| 3/18/2025 | 1.39 | 0.00 | 1.39 | 1.35 | 77 | 1.35 |
| 3/17/2025 | 1.40 | 1.45 | 1.39 | 1.39 | 4,528 | 1.39 |