Dawson Geophysical Company - DWSN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	2.08	2.06	2.06	2.13	2.06	18,018
November 11, 2025	2.07	2.1	2.1	2.16	2.04	20,700
November 10, 2025	2.02	2.11	2.11	2.16	1.95	64,071
November 07, 2025	2.05	1.95	1.95	2.07	1.8	144,409
November 06, 2025	2.23	2.12	2.12	2.23	2.05	70,717
November 05, 2025	2	2.16	2.16	2.16	2	40,924
November 04, 2025	2.03	2.01	2.01	2.2	2.01	34,726
November 03, 2025	1.96	2.06	2.06	2.09	1.95	52,300
October 31, 2025	2	1.97	1.97	2.08	1.87	33,480
October 30, 2025	2.02	2.02	2.02	2.08	2.01	24,529
October 29, 2025	2.08	2.02	2.02	2.14	2.02	45,303
October 28, 2025	2.19	2.16	2.16	2.26	2.09	68,162
October 27, 2025	2.32	2.2	2.2	2.35	2.12	94,655
October 24, 2025	2.2	2.25	2.25	2.28	2.05	141,775
October 23, 2025	1.93	2.13	2.13	2.2	1.89	236,540
October 22, 2025	1.9	1.89	1.89	2.04	1.75	193,346
October 21, 2025	1.8	1.88	1.88	1.88	1.76	36,694
October 20, 2025	1.81	1.82	1.82	1.9	1.74	35,082
October 17, 2025	1.81	1.67	1.67	1.81	1.67	46,798
October 16, 2025	1.9	1.84	1.84	1.9	1.8	33,600
October 15, 2025	1.96	1.91	1.91	1.99	1.86	41,821
October 14, 2025	1.9	1.98	1.98	2.04	1.86	65,824
October 13, 2025	1.87	1.91	1.91	1.92	1.8	59,958
October 10, 2025	1.97	1.75	1.75	1.97	1.75	108,574
October 09, 2025	2.03	2.03	2.03	2.08	1.99	139,609
October 08, 2025	1.78	1.92	1.92	1.92	1.78	115,600
October 07, 2025	1.75	1.74	1.74	1.78	1.65	78,505
October 06, 2025	1.75	1.76	1.76	1.81	1.73	31,551
October 03, 2025	1.82	1.78	1.78	1.82	1.71	20,209
October 02, 2025	1.81	1.78	1.78	1.86	1.77	32,700
October 01, 2025	1.77	1.81	1.81	1.82	1.77	13,783
September 30, 2025	1.86	1.76	1.76	1.87	1.76	19,602
September 29, 2025	1.85	1.8	1.8	1.85	1.75	31,100
September 26, 2025	1.86	1.83	1.83	1.87	1.78	29,239
September 25, 2025	2.02	1.85	1.85	2.02	1.83	80,269
September 24, 2025	1.83	2.02	2.02	2.08	1.83	170,000
September 23, 2025	1.79	1.83	1.83	1.84	1.77	147,302
September 22, 2025	1.75	1.77	1.77	1.8	1.71	82,178
September 19, 2025	1.66	1.72	1.72	1.73	1.61	85,100
September 18, 2025	1.61	1.63	1.63	1.66	1.59	49,800
September 17, 2025	1.55	1.6	1.6	1.68	1.55	70,300
September 16, 2025	1.59	1.59	1.59	1.62	1.58	14,887
September 15, 2025	1.53	1.59	1.59	1.66	1.52	25,504
September 12, 2025	1.65	1.59	1.59	1.66	1.58	22,322
September 11, 2025	1.55	1.63	1.63	1.69	1.55	39,237
September 10, 2025	1.6	1.63	1.63	1.64	1.57	69,401
September 09, 2025	1.55	1.56	1.56	1.61	1.55	30,471
September 08, 2025	1.66	1.59	1.59	1.66	1.59	34,962
September 05, 2025	1.6	1.61	1.61	1.61	1.59	34,454
September 04, 2025	1.61	1.6	1.6	1.66	1.59	30,100
September 03, 2025	1.6	1.62	1.62	1.7	1.6	135,138
September 02, 2025	1.6	1.63	1.63	1.63	1.6	47,848
August 29, 2025	1.6	1.63	1.63	1.65	1.6	19,445
August 28, 2025	1.66	1.62	1.62	1.66	1.59	27,045
August 27, 2025	1.5	1.68	1.68	1.69	1.5	96,110
August 26, 2025	1.51	1.52	1.52	1.63	1.47	52,913
August 25, 2025	1.46	1.52	1.52	1.53	1.46	54,339
August 22, 2025	1.47	1.53	1.53	1.53	1.45	44,233
August 21, 2025	1.48	1.45	1.45	1.48	1.4	40,513
August 20, 2025	1.4	1.47	1.47	1.48	1.38	128,103

Dawson Geophysical Company (DWSN) NASDAQ