Dawson Geophysical Company - DWSN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.86	2.96	2.96	2.98	2.85	118,005
February 19, 2026	2.76	2.85	2.85	3.03	2.76	156,810
February 18, 2026	2.55	2.72	2.72	2.88	2.54	112,965
February 17, 2026	2.49	2.54	2.54	2.6	2.42	79,131
February 13, 2026	2.32	2.52	2.52	2.58	2.26	62,174
February 12, 2026	2.66	2.32	2.32	2.69	2.22	104,943
February 11, 2026	2.39	2.61	2.61	2.7	2.38	139,062
February 10, 2026	2.26	2.39	2.39	2.39	2.25	34,700
February 09, 2026	2.33	2.27	2.27	2.35	2.22	62,247
February 06, 2026	2.18	2.25	2.25	2.34	2.17	45,813
February 05, 2026	2.29	2.14	2.14	2.3	2.08	82,200
February 04, 2026	2.27	2.28	2.28	2.31	2.21	49,744
February 03, 2026	2.24	2.28	2.28	2.32	2.19	59,728
February 02, 2026	2.07	2.19	2.19	2.29	2.07	40,900
January 30, 2026	2.17	2.07	2.07	2.17	2	71,900
January 29, 2026	2.3	2.19	2.19	2.33	2.18	24,020
January 28, 2026	2.29	2.25	2.25	2.36	2.21	72,612
January 27, 2026	2.23	2.32	2.32	2.35	2.16	37,588
January 26, 2026	2.3	2.21	2.21	2.34	2.19	60,817
January 23, 2026	2.23	2.34	2.34	2.39	2.14	46,813
January 22, 2026	2.23	2.23	2.23	2.24	2.11	54,949
January 21, 2026	2.21	2.12	2.12	2.34	2.05	147,052
January 20, 2026	2.05	2.15	2.15	2.18	1.93	78,200
January 16, 2026	1.95	2.05	2.05	2.07	1.9	44,072
January 15, 2026	1.9	1.92	1.92	1.97	1.83	24,905
January 14, 2026	1.99	1.9	1.9	2	1.86	153,300
January 13, 2026	1.84	1.97	1.97	2.04	1.8	186,159
January 12, 2026	1.84	1.78	1.78	1.84	1.76	53,141
January 09, 2026	1.73	1.76	1.76	1.85	1.7	56,517
January 08, 2026	1.73	1.7	1.7	1.77	1.7	24,000
January 07, 2026	1.67	1.72	1.72	1.76	1.66	46,399
January 06, 2026	1.83	1.68	1.68	1.83	1.66	38,000
January 05, 2026	1.63	1.76	1.76	1.8	1.61	83,406
January 02, 2026	1.59	1.62	1.62	1.65	1.55	52,621
December 31, 2025	1.63	1.56	1.56	1.64	1.52	118,800
December 30, 2025	1.64	1.63	1.63	1.65	1.62	29,163
December 29, 2025	1.7	1.61	1.61	1.7	1.61	76,700
December 26, 2025	1.68	1.7	1.7	1.73	1.67	16,942
December 24, 2025	1.69	1.7	1.7	1.77	1.65	17,756
December 23, 2025	1.71	1.67	1.67	1.79	1.67	28,672
December 22, 2025	1.65	1.7	1.7	1.73	1.65	26,600
December 19, 2025	1.73	1.65	1.65	1.73	1.62	22,600
December 18, 2025	1.59	1.63	1.63	1.69	1.59	61,270
December 17, 2025	1.67	1.62	1.62	1.67	1.5	103,240
December 16, 2025	1.71	1.68	1.68	1.72	1.65	18,349
December 15, 2025	1.76	1.71	1.71	1.78	1.69	29,127
December 12, 2025	1.78	1.76	1.76	1.79	1.76	15,800
December 11, 2025	1.79	1.76	1.76	1.83	1.76	36,732
December 10, 2025	1.82	1.82	1.82	1.87	1.78	19,300
December 09, 2025	1.8	1.8	1.8	1.86	1.69	86,620
December 08, 2025	1.93	1.86	1.86	1.94	1.76	104,500
December 05, 2025	1.96	1.96	1.96	2.05	1.96	33,700
December 04, 2025	1.99	1.98	1.98	2.01	1.92	21,120
December 03, 2025	1.98	1.96	1.96	2.03	1.94	11,736
December 02, 2025	1.96	1.9	1.9	1.96	1.9	14,491
December 01, 2025	1.99	1.94	1.94	1.99	1.94	39,500
November 28, 2025	2.05	1.96	1.96	2.05	1.96	50,600
November 26, 2025	1.97	1.98	1.98	2	1.91	16,323
November 25, 2025	1.87	1.9	1.9	1.96	1.87	17,135
November 24, 2025	1.81	1.89	1.89	1.92	1.81	27,900

Dawson Geophysical Company (DWSN) NASDAQ