NASDAQ : DWSN
Dawson Geophysical Company — Price history
Energy · Oil & Gas Equipment & Services · United States
Last price 1.88 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 58.38M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Dawson Geophysical Company (DWSN) closed at 1.83 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.77 | 1.83 | 1.64 | 1.83 | 115,678 | -2.66% |
| 2026-10-29 | 2.02 | 2.07 | 1.83 | 1.88 | 74,924 | -8.96% |
| 2026-10-28 | 2.04 | 2.075 | 1.955 | 2.065 | 39,815 | +1.23% |
| 2026-10-27 | 2 | 2.18 | 2 | 2.04 | 32,065 | +0.99% |
| 2026-10-26 | 1.98 | 2.1 | 1.98 | 2.02 | 31,833 | -0.49% |
| 2026-10-23 | 2.03 | 2.16 | 2 | 2.03 | 38,422 | +0.50% |
| 2026-10-22 | 2.13 | 2.144 | 1.89 | 2.02 | 186,298 | -6.05% |
| 2026-10-21 | 2.15 | 2.17 | 2.059 | 2.15 | 37,762 | +2.38% |
| 2026-10-20 | 2.12 | 2.282 | 2.1 | 2.1 | 76,564 | -0.94% |
| 2026-10-19 | 2.21 | 2.25 | 2.065 | 2.12 | 106,695 | -4.93% |
| 2026-10-16 | 2.23 | 2.26 | 2.19 | 2.23 | 32,783 | -0.45% |
| 2026-10-15 | 2.32 | 2.41 | 2.22 | 2.24 | 77,234 | -5.08% |
| 2026-10-14 | 2.44 | 2.65 | 2.31 | 2.36 | 175,745 | -5.60% |
| 2026-10-13 | 2.57 | 2.737 | 2.44 | 2.5 | 126,773 | -2.34% |
| 2026-10-12 | 2.58 | 2.768 | 2.56 | 2.56 | 132,957 | -1.16% |
| 2026-10-09 | 2.58 | 2.68 | 2.46 | 2.59 | 192,477 | +0.00% |
| 2026-10-08 | 2.805 | 2.805 | 2.57 | 2.59 | 120,486 | -4.78% |
| 2026-10-07 | 2.62 | 2.74 | 2.62 | 2.72 | 34,520 | +2.64% |
| 2026-10-06 | 2.835 | 2.955 | 2.63 | 2.65 | 172,555 | -4.33% |
| 2026-10-05 | 2.76 | 3 | 2.69 | 2.77 | 110,828 | +0.36% |
| 2026-10-02 | 2.6 | 2.78 | 2.6 | 2.76 | 73,270 | +6.15% |
| 2026-10-01 | 2.79 | 2.79 | 2.55 | 2.6 | 253,612 | -6.81% |
| 2026-09-30 | 2.93 | 2.93 | 2.76 | 2.79 | 54,316 | -3.12% |
| 2026-09-29 | 2.95 | 2.99 | 2.8 | 2.88 | 62,994 | -0.69% |
| 2026-09-28 | 2.88 | 2.95 | 2.83 | 2.9 | 41,513 | +0.35% |
| 2026-09-25 | 3.11 | 3.11 | 2.89 | 2.89 | 38,746 | -6.17% |
| 2026-09-24 | 2.97 | 3.16 | 2.97 | 3.08 | 41,510 | +3.70% |
| 2026-09-23 | 3.06 | 3.07 | 2.91 | 2.97 | 29,297 | -3.57% |
| 2026-09-22 | 3.13 | 3.2 | 3.08 | 3.08 | 40,652 | -1.91% |
| 2026-09-21 | 3.17 | 3.24 | 3 | 3.14 | 68,579 | -3.38% |
| 2026-09-18 | 3.25 | 3.35 | 3.14 | 3.25 | 76,020 | +0.00% |
| 2026-09-17 | 3.24 | 3.36 | 3.22 | 3.25 | 42,996 | +0.62% |
| 2026-09-16 | 3.13 | 3.245 | 3.083 | 3.23 | 40,834 | +3.86% |
| 2026-09-15 | 3.19 | 3.235 | 2.99 | 3.11 | 103,820 | -3.42% |
| 2026-09-14 | 3.36 | 3.43 | 3.22 | 3.22 | 89,054 | -4.17% |
| 2026-09-11 | 3.41 | 3.5 | 3.36 | 3.36 | 28,103 | -0.44% |
| 2026-09-10 | 3.39 | 3.52 | 3.32 | 3.375 | 26,259 | -1.32% |
| 2026-09-09 | 3.41 | 3.57 | 3.38 | 3.42 | 55,326 | +0.29% |
| 2026-09-08 | 3.65 | 3.8 | 3.41 | 3.41 | 110,985 | -6.58% |
| 2026-09-04 | 3.63 | 3.72 | 3.5 | 3.65 | 39,422 | +0.55% |
| 2026-09-03 | 3.36 | 3.66 | 3.3 | 3.63 | 91,117 | +9.34% |
| 2026-09-02 | 3.38 | 3.53 | 3.14 | 3.32 | 290,572 | -4.32% |
| 2026-09-01 | 3.37 | 3.47 | 3.22 | 3.47 | 77,869 | +2.36% |
| 2026-08-31 | 3.38 | 3.46 | 3.247 | 3.39 | 90,634 | +1.50% |
| 2026-08-28 | 3.25 | 3.4 | 3.25 | 3.34 | 57,865 | +2.77% |
| 2026-08-27 | 3.31 | 3.396 | 3.215 | 3.25 | 33,415 | -2.11% |
| 2026-08-26 | 3.44 | 3.44 | 3.15 | 3.32 | 124,542 | +0.30% |
| 2026-08-25 | 3.42 | 3.665 | 3.25 | 3.31 | 220,251 | -3.22% |
| 2026-08-24 | 3.33 | 3.5 | 3.14 | 3.42 | 227,213 | +0.29% |
| 2026-08-21 | 3.01 | 3.48 | 3.01 | 3.41 | 250,481 | +13.67% |
| 2026-08-20 | 2.78 | 3.04 | 2.62 | 3 | 502,777 | +5.63% |
| 2026-08-19 | 2.73 | 2.87 | 2.54 | 2.84 | 237,052 | +5.19% |
| 2026-08-18 | 2.85 | 2.885 | 2.69 | 2.7 | 162,352 | -5.59% |
| 2026-08-17 | 3.15 | 3.23 | 2.7 | 2.86 | 554,263 | -10.49% |
| 2026-08-14 | 4.38 | 4.38 | 3.1 | 3.195 | 520,873 | -29.93% |
| 2026-08-13 | 4.4 | 4.59 | 4.31 | 4.56 | 58,673 | +4.11% |
| 2026-08-12 | 4.44 | 4.61 | 4.26 | 4.38 | 96,568 | -1.57% |
| 2026-08-11 | 4.28 | 4.615 | 4.15 | 4.45 | 123,949 | +5.20% |
| 2026-08-10 | 4.4 | 4.51 | 4.2 | 4.23 | 116,012 | -2.76% |
| 2026-08-07 | 4.75 | 4.854 | 4.33 | 4.35 | 76,735 | -9.00% |
| 2026-08-06 | 4.43 | 4.98 | 4.4 | 4.78 | 210,807 | +7.90% |
| 2026-08-05 | 4.84 | 4.85 | 4.41 | 4.43 | 62,866 | -6.74% |
| 2026-08-04 | 4.62 | 4.84 | 4.542 | 4.75 | 44,270 | +1.93% |
| 2026-08-03 | 4.6 | 4.79 | 4.51 | 4.66 | 79,829 | +0.00% |
| 2026-07-31 | 4.79 | 4.96 | 4.59 | 4.66 | 71,852 | +1.08% |
| 2026-07-30 | 4.21 | 4.66 | 4.21 | 4.61 | 49,213 | +9.76% |
| 2026-07-29 | 4.52 | 4.66 | 4.101 | 4.2 | 91,891 | -4.55% |
| 2026-07-28 | 4.81 | 4.81 | 4 | 4.4 | 386,607 | -8.52% |
| 2026-07-27 | 4.86 | 5.346 | 4.73 | 4.81 | 104,916 | -3.41% |
| 2026-07-24 | 4.73 | 5.04 | 4.73 | 4.98 | 93,728 | +4.62% |
| 2026-07-23 | 4.97 | 5.049 | 4.69 | 4.76 | 135,003 | -2.46% |
| 2026-07-22 | 4.65 | 5.24 | 4.65 | 4.88 | 326,659 | +3.83% |
| 2026-07-21 | 4.47 | 4.84 | 4.33 | 4.7 | 190,864 | +6.82% |
| 2026-07-20 | 4.44 | 4.59 | 4.269 | 4.4 | 124,174 | -1.79% |
| 2026-07-17 | 4.25 | 4.57 | 4.16 | 4.48 | 125,039 | +3.23% |
| 2026-07-16 | 4.598 | 4.598 | 4.07 | 4.34 | 212,864 | -4.82% |
| 2026-07-15 | 4.18 | 4.709 | 4.15 | 4.56 | 384,807 | +8.57% |
| 2026-07-14 | 4.59 | 4.59 | 3.81 | 4.2 | 777,961 | -4.98% |
| 2026-07-13 | 7.45 | 7.45 | 4.342 | 4.42 | 1,383,656 | -41.61% |
| 2026-07-10 | 7.29 | 7.85 | 7.28 | 7.57 | 639,656 | +5.58% |
| 2026-07-09 | 6.8 | 7.6 | 6.5 | 7.17 | 465,710 | +5.91% |
| 2026-07-08 | 6.43 | 6.8 | 6.09 | 6.77 | 224,960 | +7.12% |
| 2026-07-07 | 6.44 | 6.62 | 6.22 | 6.32 | 138,465 | -0.63% |
| 2026-07-06 | 5.95 | 6.66 | 5.89 | 6.36 | 297,919 | +7.98% |
| 2026-07-02 | 5.97 | 6.08 | 5.43 | 5.89 | 149,003 | -1.67% |
| 2026-07-01 | 5.75 | 6.25 | 5.675 | 5.99 | 183,974 | +0.84% |
| 2026-06-30 | 5.76 | 5.95 | 5.636 | 5.94 | 148,802 | +4.95% |
| 2026-06-29 | 5.38 | 5.74 | 5.33 | 5.66 | 255,722 | +6.19% |
| 2026-06-26 | 4.83 | 5.33 | 4.785 | 5.33 | 232,602 | +9.90% |
| 2026-06-25 | 4.41 | 4.9 | 4.398 | 4.85 | 120,988 | +11.49% |
| 2026-06-24 | 4.56 | 4.681 | 4.265 | 4.35 | 47,611 | -4.81% |
| 2026-06-23 | 4.35 | 4.709 | 4.35 | 4.57 | 48,348 | +1.78% |
| 2026-06-22 | 4.19 | 4.676 | 4.13 | 4.49 | 82,415 | +4.66% |
| 2026-06-18 | 4.67 | 4.67 | 4.236 | 4.29 | 59,907 | -9.11% |
| 2026-06-17 | 4.49 | 4.8 | 4.46 | 4.72 | 43,403 | +6.79% |
| 2026-06-16 | 4.37 | 4.48 | 4.26 | 4.42 | 29,544 | -1.34% |
| 2026-06-15 | 4.55 | 4.88 | 4.41 | 4.48 | 88,696 | -3.24% |
| 2026-06-12 | 4.6 | 4.74 | 4.5 | 4.63 | 55,621 | -2.53% |
| 2026-06-11 | 4.95 | 4.95 | 4.68 | 4.75 | 112,202 | -2.46% |
| 2026-06-10 | 4.35 | 4.88 | 4.34 | 4.87 | 146,996 | +14.59% |
| 2026-06-09 | 4.22 | 4.35 | 3.96 | 4.25 | 42,271 | +1.67% |
| 2026-06-08 | 4.04 | 4.375 | 4.04 | 4.18 | 56,874 | +5.03% |
| 2026-06-05 | 4.37 | 4.425 | 3.95 | 3.98 | 34,733 | -9.75% |
| 2026-06-04 | 4.38 | 4.51 | 4.28 | 4.41 | 71,889 | -1.78% |
| 2026-06-03 | 4.12 | 4.59 | 4.12 | 4.49 | 76,521 | +7.67% |
| 2026-06-02 | 3.98 | 4.25 | 3.81 | 4.17 | 59,237 | +3.99% |
| 2026-06-01 | 3.96 | 4.35 | 3.88 | 4.01 | 184,763 | +3.08% |
| 2026-05-29 | 3.77 | 3.92 | 3.632 | 3.89 | 35,732 | +3.73% |
| 2026-05-28 | 3.85 | 3.97 | 3.55 | 3.75 | 105,622 | -3.85% |
| 2026-05-27 | 4.12 | 4.12 | 3.79 | 3.9 | 55,278 | -5.34% |
| 2026-05-26 | 4.13 | 4.15 | 3.93 | 4.12 | 98,143 | -0.24% |
| 2026-05-22 | 4.2 | 4.203 | 3.95 | 4.13 | 52,688 | -1.20% |
| 2026-05-21 | 4.25 | 4.25 | 3.92 | 4.18 | 98,076 | -1.65% |
| 2026-05-20 | 4.37 | 4.46 | 4.126 | 4.25 | 85,863 | -1.62% |
| 2026-05-19 | 4.488 | 4.5 | 3.8 | 4.32 | 199,074 | -3.36% |
| 2026-05-18 | 3.91 | 4.61 | 3.91 | 4.47 | 246,883 | +14.32% |
| 2026-05-15 | 4.36 | 4.9 | 3.8 | 3.91 | 562,679 | +1.30% |
| 2026-05-14 | 3.47 | 3.969 | 3.39 | 3.86 | 159,310 | +13.20% |
| 2026-05-13 | 3.46 | 3.53 | 3.36 | 3.41 | 19,822 | -2.29% |
| 2026-05-12 | 3.49 | 3.58 | 3.33 | 3.49 | 14,725 | +0.58% |