Dawson Geophysical Company - Common Stock (DWSN)
1.2100
+0.0600 (5.22%)
NASDAQ · Last Trade: Apr 19th, 4:14 AM EDT
Historical Prices For Dawson Geophysical Company - Common Stock (DWSN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 1.19 | 1.23 | 3,400 | 1.23 |
| 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 |
| 3/14/2025 | 1.36 | 1.40 | 1.34 | 1.40 | 7,460 | 1.40 |
| 3/13/2025 | 1.36 | 1.44 | 1.36 | 1.44 | 6,373 | 1.44 |
| 3/12/2025 | 1.46 | 1.46 | 1.33 | 1.34 | 13,114 | 1.34 |
| 3/11/2025 | 1.39 | 1.45 | 1.37 | 1.42 | 6,634 | 1.42 |
| 3/10/2025 | 1.46 | 1.46 | 1.37 | 1.38 | 3,523 | 1.38 |
| 3/07/2025 | 1.38 | 1.45 | 1.38 | 1.45 | 623 | 1.45 |
| 3/06/2025 | 1.33 | 1.44 | 1.33 | 1.37 | 4,139 | 1.37 |
| 3/05/2025 | 1.35 | 1.41 | 1.32 | 1.41 | 4,914 | 1.41 |
| 3/04/2025 | 1.36 | 1.39 | 1.31 | 1.34 | 5,336 | 1.34 |
| 3/03/2025 | 1.44 | 1.44 | 1.33 | 1.33 | 3,245 | 1.33 |
| 2/28/2025 | 1.41 | 1.45 | 1.41 | 1.45 | 1,967 | 1.45 |
| 2/27/2025 | 1.37 | 1.45 | 1.32 | 1.42 | 4,690 | 1.42 |
| 2/26/2025 | 1.41 | 1.43 | 1.37 | 1.37 | 2,700 | 1.37 |
| 2/25/2025 | 1.35 | 1.40 | 1.32 | 1.38 | 3,865 | 1.38 |
| 2/24/2025 | 1.40 | 1.41 | 1.35 | 1.35 | 2,339 | 1.35 |
| 2/21/2025 | 1.39 | 1.45 | 1.33 | 1.33 | 9,077 | 1.33 |
| 2/20/2025 | 1.45 | 1.46 | 1.41 | 1.46 | 3,966 | 1.46 |
| 2/19/2025 | 1.45 | 1.46 | 1.43 | 1.43 | 2,595 | 1.43 |
| 2/18/2025 | 1.49 | 1.49 | 1.39 | 1.40 | 7,385 | 1.40 |
| 2/14/2025 | 1.40 | 1.48 | 1.40 | 1.48 | 6,621 | 1.48 |
| 2/13/2025 | 1.40 | 1.45 | 1.40 | 1.45 | 5,156 | 1.45 |
| 2/12/2025 | 1.36 | 1.44 | 1.36 | 1.39 | 9,031 | 1.39 |
| 2/11/2025 | 1.39 | 1.44 | 1.38 | 1.44 | 14,390 | 1.44 |
| 2/10/2025 | 1.36 | 1.41 | 1.35 | 1.38 | 16,921 | 1.38 |
| 2/07/2025 | 1.35 | 1.49 | 1.35 | 1.36 | 15,817 | 1.36 |
| 2/06/2025 | 1.41 | 1.42 | 1.36 | 1.39 | 19,084 | 1.39 |
| 2/05/2025 | 1.36 | 1.42 | 1.35 | 1.42 | 8,391 | 1.42 |
| 2/04/2025 | 1.36 | 1.42 | 1.35 | 1.36 | 7,488 | 1.36 |
| 2/03/2025 | 1.37 | 1.42 | 1.35 | 1.38 | 15,805 | 1.38 |
| 1/31/2025 | 1.35 | 1.49 | 1.32 | 1.40 | 38,382 | 1.40 |
| 1/30/2025 | 1.35 | 1.41 | 1.35 | 1.36 | 28,299 | 1.36 |
| 1/29/2025 | 1.36 | 1.40 | 1.29 | 1.40 | 77,561 | 1.40 |
| 1/28/2025 | 1.38 | 1.41 | 1.14 | 1.41 | 2,071,366 | 1.41 |
| 1/27/2025 | 1.47 | 1.47 | 1.41 | 1.41 | 1,060 | 1.41 |
| 1/24/2025 | 1.35 | 1.45 | 1.35 | 1.39 | 3,391 | 1.39 |
| 1/23/2025 | 1.44 | 1.50 | 1.35 | 1.41 | 4,893 | 1.41 |
| 1/22/2025 | 1.55 | 1.56 | 1.38 | 1.42 | 14,147 | 1.42 |
| 1/21/2025 | 1.50 | 1.57 | 1.41 | 1.48 | 20,416 | 1.48 |