Dark

DWSN
Dawson Geophysical Company New Common Stock
stock NASDAQ

At Close

Aug 14, 2026 3:59:15 PM EDT

3.20USD-29.825%(-1.36)520,875

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 10, 2026 9:28:30 AM EDT

4.65USD+1.974%(+0.09)0

After-hours

Aug 14, 2026 4:47:30 PM EDT

3.19USD-0.441%(-0.01)1,795

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	4.3800	4.3800	3.1000	3.195000	-29.934%	520,875	0.000%
2026-08-13	4.4000	4.5900	4.3100	4.560000	+4.110%	58,673	-29.934%
2026-08-12	4.4400	4.6100	4.2601	4.380000	-1.573%	96,568	-27.055%
2026-08-11	4.2800	4.6150	4.1501	4.450000	+5.201%	123,949	-28.202%
2026-08-10	4.4000	4.5100	4.2000	4.230000	-2.759%	116,013	-24.468%
2026-08-07	4.7500	4.8537	4.3300	4.350000	-8.996%	76,736	-26.552%
2026-08-06	4.4300	4.9800	4.4001	4.780000	+7.901%	210,807	-33.159%
2026-08-05	4.8400	4.8500	4.4100	4.430000	-6.737%	62,867	-27.878%
2026-08-04	4.6200	4.8399	4.5415	4.750000	+1.931%	44,270	-32.737%
2026-08-03	4.6000	4.7900	4.5100	4.660000	0.000%	79,829	-31.438%
2026-07-31	4.7900	4.9600	4.5900	4.660000	+1.085%	71,852	-31.438%
2026-07-30	4.2100	4.6600	4.2100	4.610000	+9.762%	49,213	-30.694%
2026-07-29	4.5200	4.6600	4.1007	4.200000	-4.545%	91,892	-23.929%
2026-07-28	4.8100	4.8100	4.0000	4.400000	-8.524%	386,608	-27.386%
2026-07-27	4.8600	5.3463	4.7300	4.810000	-3.414%	104,916	-33.576%
2026-07-24	4.7300	5.0400	4.7300	4.980000	+4.622%	93,728	-35.843%
2026-07-23	4.9700	5.0492	4.6900	4.760000	-2.459%	135,003	-32.878%
2026-07-22	4.6500	5.2400	4.6500	4.880000	+3.830%	326,659	-34.529%
2026-07-21	4.4700	4.8400	4.3300	4.700000	+6.818%	190,864	-32.021%
2026-07-20	4.4400	4.5900	4.2690	4.400000	-1.786%	124,174	-27.386%
2026-07-17	4.2500	4.5700	4.1601	4.480000	+3.226%	125,040	-28.683%
2026-07-16	4.5980	4.5980	4.0700	4.340000	-4.825%	212,864	-26.382%
2026-07-15	4.1800	4.7091	4.1500	4.560000	+8.571%	384,808	-29.934%
2026-07-14	4.5900	4.5900	3.8100	4.200000	-4.977%	763,087	-23.929%
2026-07-13	7.4500	7.4500	4.3418	4.420000	-41.612%	1,383,657	-27.715%
2026-07-10	7.2900	7.8500	7.2800	7.570000	+5.579%	639,656	-57.794%
2026-07-09	6.8000	7.6000	6.5000	7.170000	+5.908%	465,710	-55.439%
2026-07-08	6.4300	6.8000	6.0900	6.770000	+7.120%	224,960	-52.806%
2026-07-07	6.4400	6.6199	6.2200	6.320000	-0.629%	138,466	-49.446%
2026-07-06	5.9500	6.6600	5.8900	6.360000	+7.980%	297,920	-49.764%
2026-07-02	5.9700	6.0797	5.4300	5.890000	-1.669%	149,004	-45.756%
2026-07-01	5.7500	6.2500	5.6750	5.990000	+0.842%	183,974	-46.661%
2026-06-30	5.7600	5.9500	5.6364	5.940000	+4.947%	148,802	-46.212%
2026-06-29	5.3800	5.7400	5.3300	5.660000	+6.191%	255,723	-43.551%
2026-06-26	4.8300	5.3300	4.7850	5.330000	+9.897%	232,602	-40.056%
2026-06-25	4.4100	4.9000	4.3977	4.850000	+11.494%	120,988	-34.124%
2026-06-24	4.5600	4.6814	4.2650	4.350000	-4.814%	47,611	-26.552%
2026-06-23	4.3500	4.7087	4.3500	4.570000	+1.782%	48,349	-30.088%
2026-06-22	4.1900	4.6763	4.1300	4.490000	+4.662%	82,416	-28.842%
2026-06-18	4.6700	4.6700	4.2361	4.290000	-9.110%	59,907	-25.524%
2026-06-17	4.4900	4.8000	4.4600	4.720000	+6.787%	43,404	-32.309%
2026-06-16	4.3700	4.4800	4.2600	4.420000	-1.339%	29,544	-27.715%
2026-06-15	4.5500	4.8800	4.4100	4.480000	-3.240%	88,697	-28.683%
2026-06-12	4.6000	4.7400	4.5000	4.630000	-2.526%	55,622	-30.994%
2026-06-11	4.9500	4.9500	4.6800	4.750000	-2.464%	112,202	-32.737%
2026-06-10	4.3500	4.8800	4.3400	4.870000	+14.588%	146,996	-34.394%
2026-06-09	4.2200	4.3500	3.9600	4.250000	+1.675%	42,271	-24.824%
2026-06-08	4.0400	4.3750	4.0400	4.180000	+5.025%	56,874	-23.565%
2026-06-05	4.3700	4.4250	3.9500	3.980000	-9.751%	34,734	-19.724%
2026-06-04	4.3800	4.5099	4.2800	4.410000	-1.782%	71,890	-27.551%
2026-06-03	4.1200	4.5899	4.1200	4.490000	+7.674%	76,521	-28.842%
2026-06-02	3.9800	4.2500	3.8101	4.170000	+3.990%	59,238	-23.381%
2026-06-01	3.9600	4.3499	3.8800	4.010000	+3.085%	184,764	-20.324%
2026-05-29	3.7700	3.9200	3.6315	3.890000	+3.733%	35,733	-17.866%
2026-05-28	3.8500	3.9700	3.5500	3.750000	-3.846%	105,622	-14.800%
2026-05-27	4.1200	4.1200	3.7900	3.900000	-5.340%	55,279	-18.077%
2026-05-26	4.1300	4.1500	3.9300	4.120000	-0.242%	98,143	-22.451%
2026-05-22	4.2000	4.2025	3.9500	4.130000	-1.196%	52,689	-22.639%
2026-05-21	4.2500	4.2500	3.9200	4.180000	-1.647%	97,877	-23.565%
2026-05-20	4.3700	4.4598	4.1256	4.250000	-1.620%	85,863	-24.824%
2026-05-19	4.4880	4.5000	3.8001	4.320000	-3.356%	199,075	-26.042%
2026-05-18	3.9100	4.6100	3.9100	4.470000	+14.322%	246,883	-28.523%
2026-05-15	4.3600	4.9000	3.8001	3.910000	+1.295%	562,679	-18.286%
2026-05-14	3.4700	3.9692	3.3900	3.860000	+13.196%	159,311	-17.228%
2026-05-13	3.4600	3.5300	3.3600	3.410000	-2.292%	19,822	-6.305%
2026-05-12	3.4900	3.5800	3.3300	3.490000	+0.576%	14,726	-8.453%
2026-05-11	3.2300	3.6194	3.1850	3.470000	+10.510%	65,913	-7.925%
2026-05-08	3.3900	3.4643	3.1400	3.140000	-5.988%	48,591	+1.752%
2026-05-07	3.4500	3.4600	3.2150	3.340000	-4.023%	102,125	-4.341%
2026-05-06	3.6600	3.6600	3.4400	3.480000	-4.918%	69,218	-8.190%
2026-05-05	3.6600	3.8300	3.6450	3.660000	+1.105%	60,757	-12.705%
2026-05-04	3.4500	3.7500	3.3300	3.620000	+5.233%	149,174	-11.740%
2026-05-01	3.2500	3.4500	3.2000	3.440000	+3.927%	59,777	-7.122%
2026-04-30	3.3600	3.3600	3.1000	3.310000	-1.488%	67,489	-3.474%
2026-04-29	3.5700	3.5700	3.2600	3.360000	-5.882%	93,364	-4.911%
2026-04-28	3.7300	3.8302	3.4300	3.570000	-1.108%	109,535	-10.504%
2026-04-27	3.3000	3.8699	3.2900	3.610000	+11.420%	364,931	-11.496%
2026-04-24	2.9200	3.3000	2.8800	3.240000	+9.831%	97,860	-1.389%
2026-04-23	2.6700	2.9500	2.6300	2.950000	+13.027%	66,217	+8.305%
2026-04-22	2.6000	2.6700	2.5800	2.610000	+1.163%	25,915	+22.414%
2026-04-21	2.6200	2.6748	2.5766	2.580000	0.000%	39,721	+23.837%
2026-04-20	2.5400	2.6650	2.5200	2.580000	0.000%	56,241	+23.837%
2026-04-17	2.8300	2.8300	2.5800	2.580000	-9.155%	81,715	+23.837%
2026-04-16	2.7700	2.8500	2.7200	2.840000	+2.899%	47,205	+12.500%
2026-04-15	2.5800	2.7900	2.5600	2.760000	+7.393%	68,715	+15.761%
2026-04-14	2.6600	2.6900	2.4600	2.570000	-3.019%	113,817	+24.319%
2026-04-13	2.5900	2.6800	2.5700	2.650000	+2.317%	52,928	+20.566%
2026-04-10	2.8000	2.8000	2.5500	2.590000	-7.829%	84,978	+23.359%
2026-04-09	2.7200	2.8485	2.6900	2.810000	+3.309%	55,352	+13.701%
2026-04-08	3.0400	3.0400	2.6200	2.720000	-9.333%	175,607	+17.463%
2026-04-07	2.8900	3.0050	2.8395	3.000000	+2.389%	86,993	+6.500%
2026-04-06	2.9900	3.0093	2.8000	2.930000	-2.007%	100,497	+9.044%
2026-04-02	2.8500	3.0300	2.6900	2.990000	+7.554%	240,910	+6.856%
2026-04-01	3.4000	3.4500	2.7054	2.780000	-19.653%	348,391	+14.928%
2026-03-31	2.7700	3.4900	2.7700	3.460000	+31.061%	593,289	-7.659%
2026-03-30	3.3200	3.3499	2.5100	2.640000	-18.769%	326,799	+21.023%
2026-03-27	3.0700	3.6000	3.0700	3.250000	+7.261%	388,213	-1.692%
2026-03-26	2.7300	3.1900	2.6200	3.030000	+8.993%	284,751	+5.446%
2026-03-25	2.5100	2.8800	2.5100	2.780000	+11.200%	164,037	+14.928%
2026-03-24	2.2200	2.6600	2.1700	2.500000	+13.122%	201,209	+27.800%
2026-03-23	2.4000	2.4000	2.0550	2.210000	-8.299%	314,148	+44.570%
2026-03-20	2.8400	2.8950	2.1000	2.410000	-18.581%	517,640	+32.573%
2026-03-19	4.7800	4.8000	2.7800	2.960000	-38.462%	939,341	+7.939%
2026-03-18	4.9100	4.9200	4.6870	4.810000	-1.837%	150,692	-33.576%
2026-03-17	4.6700	4.9500	4.5200	4.900000	+5.603%	284,210	-34.796%
2026-03-16	4.4300	4.7800	4.3900	4.640000	+4.977%	263,881	-31.142%
2026-03-13	4.2700	4.4200	4.0700	4.420000	+3.030%	164,240	-27.715%
2026-03-12	4.3100	4.3100	4.0301	4.290000	-0.464%	130,727	-25.524%
2026-03-11	4.2400	4.3900	4.0600	4.310000	+2.133%	215,002	-25.870%
2026-03-10	3.8400	4.5200	3.8250	4.220000	+8.205%	350,451	-24.289%
2026-03-09	3.5400	4.0550	3.5000	3.900000	+6.849%	265,937	-18.077%
2026-03-06	3.4200	3.7500	3.3850	3.650000	+4.885%	157,815	-12.466%
2026-03-05	3.6600	3.8000	3.3600	3.480000	-5.435%	139,275	-8.190%
2026-03-04	3.7100	3.7100	3.4801	3.680000	+1.377%	47,876	-13.179%
2026-03-03	3.5900	3.7600	3.3701	3.630000	-0.820%	129,948	-11.983%
2026-03-02	3.3800	3.7000	3.2500	3.660000	+7.018%	256,545	-12.705%
2026-02-27	3.5400	3.5899	3.3000	3.420000	-3.390%	92,019	-6.579%
2026-02-26	3.2500	3.6300	3.1600	3.540000	+8.589%	121,187	-9.746%
2026-02-25	2.9500	3.4500	2.8400	3.260000	+10.508%	146,954	-1.994%
2026-02-24	2.7500	3.0000	2.7100	2.950000	+8.456%	56,398	+8.305%
2026-02-23	2.9600	2.9820	2.7200	2.720000	-8.108%	89,996	+17.463%
2026-02-20	2.8600	2.9800	2.8500	2.960000	+3.860%	118,005	+7.939%
2026-02-19	2.7600	3.0300	2.7600	2.850000	+4.779%	156,810	+12.105%
2026-02-18	2.5480	2.8800	2.5400	2.720000	+7.087%	112,965	+17.463%
2026-02-17	2.4900	2.6000	2.4200	2.540000	+0.794%	79,131	+25.787%
2026-02-13	2.3200	2.5800	2.2619	2.520000	+8.621%	62,174	+26.786%
2026-02-12	2.6600	2.6900	2.2200	2.320000	-11.111%	104,943	+37.716%
2026-02-11	2.3900	2.7000	2.3800	2.610000	+9.205%	139,062	+22.414%
2026-02-10	2.2600	2.3900	2.2527	2.390000	+5.286%	34,688	+33.682%
2026-02-09	2.3300	2.3500	2.2200	2.270000	+0.889%	62,147	+40.749%
2026-02-06	2.1800	2.3421	2.1700	2.250000	+5.140%	45,813	+42.000%
2026-02-05	2.2900	2.3000	2.0800	2.140000	-6.140%	82,184	+49.299%
2026-02-04	2.2700	2.3400	2.2090	2.280000	0.000%	49,744	+40.132%
2026-02-03	2.2400	2.3200	2.1900	2.280000	+4.110%	59,728	+40.132%
2026-02-02	2.0700	2.2900	2.0700	2.190000	+5.797%	40,894	+45.890%
2026-01-30	2.1750	2.1750	2.0001	2.070000	-5.479%	71,858	+54.348%
2026-01-29	2.3000	2.3300	2.1801	2.190000	-2.667%	24,520	+45.890%
2026-01-28	2.2900	2.3600	2.2100	2.250000	-3.017%	72,612	+42.000%
2026-01-27	2.2300	2.3500	2.1600	2.320000	+4.977%	37,588	+37.716%
2026-01-26	2.3000	2.3399	2.1874	2.210000	-5.556%	60,817	+44.570%
2026-01-23	2.2300	2.3900	2.1401	2.340000	+4.933%	46,813	+36.538%
2026-01-22	2.2300	2.2400	2.1101	2.230000	+5.189%	54,949	+43.274%
2026-01-21	2.2100	2.3400	2.0500	2.120000	-1.395%	147,052	+50.708%
2026-01-20	2.0500	2.1800	1.9300	2.150000	+4.878%	78,178	+48.605%
2026-01-16	1.9500	2.0700	1.9000	2.050000	+6.771%	44,072	+55.854%
2026-01-15	1.9000	1.9700	1.8311	1.920000	+1.053%	24,905	+66.406%
2026-01-14	1.9900	2.0000	1.8636	1.900000	-3.553%	153,255	+68.158%
2026-01-13	1.8400	2.0400	1.8000	1.970000	+10.674%	186,159	+62.183%
2026-01-12	1.8400	1.8400	1.7600	1.780000	+1.136%	53,141	+79.494%
2026-01-09	1.7300	1.8480	1.7000	1.760000	+3.529%	54,878	+81.534%
2026-01-08	1.7300	1.7700	1.7000	1.700000	-1.163%	23,974	+87.941%
2026-01-07	1.6700	1.7628	1.6600	1.720000	+2.381%	46,399	+85.756%
2026-01-06	1.8300	1.8300	1.6600	1.680000	-4.545%	37,976	+90.179%
2026-01-05	1.6300	1.8009	1.6100	1.760000	+8.642%	83,406	+81.534%
2026-01-02	1.5900	1.6500	1.5500	1.620000	+3.846%	52,621	+97.222%
2025-12-31	1.6300	1.6413	1.5200	1.560000	-4.294%	118,785	+104.808%
2025-12-30	1.6400	1.6500	1.6201	1.630000	+1.242%	29,163	+96.012%
2025-12-29	1.7000	1.7000	1.6100	1.610000	-5.294%	76,657	+98.447%
2025-12-26	1.6805	1.7300	1.6702	1.700000	0.000%	16,942	+87.941%
2025-12-24	1.6900	1.7800	1.6513	1.700000	+1.796%	17,756	+87.941%
2025-12-23	1.7100	1.7888	1.6700	1.670000	-1.765%	28,672	+91.317%
2025-12-22	1.6500	1.7299	1.6500	1.700000	+3.030%	26,567	+87.941%
2025-12-19	1.7300	1.7300	1.6201	1.650000	+1.227%	22,589	+93.636%
2025-12-18	1.5900	1.6900	1.5900	1.630000	+0.617%	61,270	+96.012%
2025-12-17	1.6700	1.6700	1.5000	1.620000	-3.571%	103,240	+97.222%
2025-12-16	1.7100	1.7200	1.6500	1.680000	-1.754%	18,349	+90.179%
2025-12-15	1.7600	1.7813	1.6900	1.710000	-2.841%	29,127	+86.842%
2025-12-12	1.7800	1.7900	1.7600	1.760000	0.000%	15,757	+81.534%
2025-12-11	1.7935	1.8300	1.7600	1.760000	-3.297%	36,732	+81.534%
2025-12-10	1.8200	1.8715	1.7800	1.820000	+1.111%	19,287	+75.549%
2025-12-09	1.8000	1.8600	1.6900	1.800000	-3.226%	86,620	+77.500%
2025-12-08	1.9300	1.9400	1.7600	1.860000	-5.102%	104,492	+71.774%
2025-12-05	1.9600	2.0489	1.9600	1.960000	-1.010%	33,690	+63.010%
2025-12-04	1.9900	2.0100	1.9200	1.980000	+1.020%	21,120	+61.364%
2025-12-03	1.9800	2.0258	1.9400	1.960000	+3.158%	11,736	+63.010%
2025-12-02	1.9560	1.9560	1.9000	1.900000	-2.062%	14,491	+68.158%
2025-12-01	1.9900	1.9900	1.9400	1.940000	-1.020%	39,458	+64.691%
2025-11-28	2.0500	2.0500	1.9600	1.960000	-1.010%	50,589	+63.010%
2025-11-26	1.9700	1.9993	1.9101	1.980000	+4.211%	16,323	+61.364%
2025-11-25	1.8700	1.9571	1.8700	1.900000	+0.529%	17,135	+68.158%
2025-11-24	1.8100	1.9200	1.8100	1.890000	+3.846%	27,853	+69.048%
2025-11-21	1.8100	1.8495	1.7800	1.820000	-0.546%	28,144	+75.549%
2025-11-20	1.9100	1.9773	1.8300	1.830000	-4.188%	22,088	+74.590%
2025-11-19	1.9500	2.0500	1.8800	1.910000	-2.051%	33,158	+67.277%
2025-11-18	2.0500	2.0700	1.9441	1.950000	-5.797%	49,457	+63.846%
2025-11-17	2.0300	2.1496	2.0300	2.070000	+0.976%	38,542	+54.348%
2025-11-14	2.0000	2.0800	2.0000	2.050000	+1.990%	17,623	+55.854%
2025-11-13	2.0100	2.1699	2.0000	2.010000	-2.427%	28,647	+58.955%
2025-11-12	2.0800	2.1344	2.0600	2.060000	-1.905%	18,048	+55.097%
2025-11-11	2.0700	2.1600	2.0400	2.100000	-0.474%	20,747	+52.143%
2025-11-10	2.0200	2.1600	1.9500	2.110000	+8.205%	64,071	+51.422%
2025-11-07	2.0500	2.0700	1.7950	1.950000	-8.019%	144,409	+63.846%
2025-11-06	2.2300	2.2300	2.0515	2.120000	-1.852%	70,717	+50.708%
2025-11-05	2.0000	2.1600	2.0000	2.160000	+7.463%	40,924	+47.917%
2025-11-04	2.0300	2.1999	2.0100	2.010000	-2.427%	34,726	+58.955%
2025-11-03	1.9600	2.0900	1.9500	2.060000	+4.569%	52,278	+55.097%
2025-10-31	2.0000	2.0800	1.8701	1.970000	-2.233%	34,480	+62.183%
2025-10-30	2.0200	2.0800	2.0100	2.015000	-0.248%	24,529	+58.561%
2025-10-29	2.0800	2.1400	2.0154	2.020000	-6.481%	45,303	+58.168%
2025-10-28	2.1900	2.2600	2.0900	2.160000	-1.818%	68,162	+47.917%
2025-10-27	2.3200	2.3502	2.1230	2.200000	-2.222%	94,951	+45.227%
2025-10-24	2.2000	2.2800	2.0500	2.250000	+5.634%	141,775	+42.000%
2025-10-23	1.9300	2.2000	1.8900	2.130000	+12.698%	241,630	+50.000%
2025-10-22	1.9000	2.0400	1.7500	1.890000	+0.532%	193,246	+69.048%
2025-10-21	1.8000	1.8800	1.7605	1.880000	+3.297%	36,694	+69.947%
2025-10-20	1.8100	1.9000	1.7400	1.820000	+8.982%	35,082	+75.549%
2025-10-17	1.8100	1.8100	1.6700	1.670000	-9.239%	46,798	+91.317%
2025-10-16	1.9000	1.9000	1.8000	1.840000	-3.665%	33,555	+73.641%
2025-10-15	1.9600	1.9900	1.8600	1.910000	-3.535%	41,821	+67.277%
2025-10-14	1.9000	2.0448	1.8603	1.980000	+3.665%	65,824	+61.364%
2025-10-13	1.8700	1.9200	1.8000	1.910000	+9.143%	59,958	+67.277%
2025-10-10	1.9700	1.9700	1.7500	1.750000	-13.793%	108,574	+82.571%
2025-10-09	2.0300	2.0844	1.9900	2.030000	+5.729%	139,609	+57.389%
2025-10-08	1.7800	1.9200	1.7800	1.920000	+10.345%	115,569	+66.406%
2025-10-07	1.7500	1.7799	1.6520	1.740000	-1.136%	78,505	+83.621%
2025-10-06	1.7500	1.8100	1.7300	1.760000	-1.124%	31,896	+81.534%
2025-10-03	1.8200	1.8200	1.7104	1.780000	0.000%	20,209	+79.494%
2025-10-02	1.8100	1.8600	1.7700	1.780000	-1.657%	32,655	+79.494%
2025-10-01	1.7700	1.8200	1.7700	1.810000	+2.841%	13,783	+76.519%
2025-09-30	1.8600	1.8700	1.7600	1.760000	-2.222%	19,602	+81.534%
2025-09-29	1.8500	1.8500	1.7504	1.800000	-1.639%	31,060	+77.500%
2025-09-26	1.8562	1.8700	1.7802	1.830000	-1.081%	29,239	+74.590%
2025-09-25	2.0200	2.0200	1.8300	1.850000	-8.416%	80,269	+72.703%
2025-09-24	1.8300	2.0770	1.8300	2.020000	+10.383%	169,999	+58.168%
2025-09-23	1.7900	1.8400	1.7700	1.830000	+3.390%	147,302	+74.590%
2025-09-22	1.7500	1.8000	1.7050	1.770000	+2.907%	82,178	+80.508%
2025-09-19	1.6600	1.7300	1.6100	1.720000	+5.521%	85,056	+85.756%
2025-09-18	1.6100	1.6600	1.5946	1.630000	+1.875%	49,799	+96.012%
2025-09-17	1.5500	1.6800	1.5500	1.600000	+0.629%	70,294	+99.688%
2025-09-16	1.5900	1.6225	1.5790	1.590000	0.000%	14,887	+100.943%
2025-09-15	1.5300	1.6625	1.5200	1.590000	+0.315%	25,504	+100.943%
2025-09-12	1.6500	1.6600	1.5800	1.585000	-2.761%	22,322	+101.577%
2025-09-11	1.5500	1.6900	1.5500	1.630000	+0.308%	39,237	+96.012%
2025-09-10	1.6000	1.6400	1.5700	1.625000	+4.167%	69,401	+96.615%
2025-09-09	1.5500	1.6141	1.5500	1.560000	-1.887%	30,471	+104.808%
2025-09-08	1.6600	1.6600	1.5900	1.590000	-1.328%	34,962	+100.943%
2025-09-05	1.5951	1.6267	1.5800	1.611400	+0.712%	33,555	+98.275%
2025-09-04	1.6100	1.6566	1.5900	1.600000	-1.235%	30,076	+99.688%
2025-09-03	1.6000	1.7000	1.6000	1.620000	-0.308%	135,138	+97.222%
2025-09-02	1.6000	1.6300	1.6000	1.625000	-0.307%	47,848	+96.615%
2025-08-29	1.6000	1.6500	1.6000	1.630000	+0.617%	19,445	+96.012%
2025-08-28	1.6600	1.6600	1.5900	1.620000	-3.571%	27,045	+97.222%
2025-08-27	1.5000	1.6900	1.5000	1.680000	+10.526%	96,110	+90.179%
2025-08-26	1.5100	1.6260	1.4712	1.520000	0.000%	52,913	+110.197%
2025-08-25	1.4600	1.5300	1.4600	1.520000	-0.654%	54,339	+110.197%
2025-08-22	1.4700	1.5306	1.4501	1.530000	+5.517%	44,233	+108.824%
2025-08-21	1.4800	1.4800	1.4000	1.450000	-1.024%	40,513	+120.345%
2025-08-20	1.4000	1.4800	1.3800	1.465000	+7.721%	128,103	+118.089%
2025-08-19	1.4400	1.5000	1.3600	1.360000	-3.887%	106,847	+134.926%
2025-08-18	1.3000	1.4200	1.3000	1.415000	+9.690%	104,486	+125.795%
2025-08-15	1.3000	1.3100	1.2650	1.290000	-0.769%	70,468	+147.674%
2025-08-14	1.3200	1.3483	1.3000	1.300000	-4.412%	111,190	+145.769%
2025-08-13	1.3700	1.3919	1.3400	1.360000	0.000%	72,944	+134.926%
2025-08-12	1.3800	1.4100	1.3300	1.360000	+0.741%	50,511	+134.926%
2025-08-11	1.3400	1.3799	1.3400	1.350000	-0.735%	83,625	+136.667%
2025-08-08	1.3500	1.3900	1.3445	1.360000	0.000%	30,449	+134.926%
2025-08-07	1.3700	1.3850	1.3500	1.360000	0.000%	25,260	+134.926%
2025-08-06	1.3900	1.4150	1.3600	1.360000	-2.857%	32,379	+134.926%
2025-08-05	1.4400	1.4400	1.3800	1.400000	-0.709%	49,144	+128.214%
2025-08-04	1.4400	1.4550	1.4000	1.410000	-2.083%	55,432	+126.596%
2025-08-01	1.4200	1.4400	1.4000	1.440000	-0.690%	49,986	+121.875%
2025-07-31	1.4400	1.4687	1.4400	1.450000	-2.027%	39,869	+120.345%
2025-07-30	1.6050	1.6050	1.4700	1.480000	-6.329%	261,433	+115.878%
2025-07-29	1.5100	1.6000	1.4700	1.580000	+6.040%	157,860	+102.215%
2025-07-28	1.4500	1.5299	1.4400	1.490000	+5.674%	110,064	+114.430%
2025-07-25	1.4700	1.4769	1.4100	1.410000	-4.082%	48,851	+126.596%
2025-07-24	1.5000	1.5000	1.4700	1.470000	-2.000%	34,699	+117.347%
2025-07-23	1.4800	1.5187	1.4800	1.500000	+0.671%	24,139	+113.000%
2025-07-22	1.4700	1.5284	1.4700	1.490000	+2.759%	66,609	+114.430%
2025-07-21	1.5000	1.5300	1.4400	1.450000	-3.974%	76,761	+120.345%
2025-07-18	1.7000	1.7400	1.4900	1.510000	-13.218%	225,445	+111.589%
2025-07-17	1.4300	1.7400	1.3700	1.740000	+22.535%	592,039	+83.621%
2025-07-16	1.3600	1.4500	1.3194	1.420000	+5.970%	174,680	+125.000%
2025-07-15	1.3400	1.3600	1.3008	1.340000	+0.752%	69,923	+138.433%
2025-07-14	1.3700	1.3900	1.3200	1.330000	-2.920%	86,954	+140.226%
2025-07-11	1.4300	1.4689	1.3300	1.370000	-4.196%	212,804	+133.212%
2025-07-10	1.3300	1.5800	1.3300	1.430000	+9.160%	538,400	+123.427%
2025-07-09	1.3500	1.3800	1.3100	1.310000	-0.758%	98,965	+143.893%
2025-07-08	1.3900	1.3900	1.3200	1.320000	-0.752%	166,554	+142.045%
2025-07-07	1.4200	1.4387	1.3300	1.330000	-5.000%	108,238	+140.226%
2025-07-03	1.4600	1.4999	1.4000	1.400000	-2.098%	107,513	+128.214%
2025-07-02	1.4100	1.5100	1.3600	1.430000	+1.418%	176,958	+123.427%
2025-07-01	1.4400	1.4500	1.3900	1.410000	-3.425%	122,746	+126.596%
2025-06-30	1.5000	1.5900	1.4599	1.460000	-6.410%	196,454	+118.836%
2025-06-27	1.6500	1.6894	1.5500	1.560000	-11.864%	777,382	+104.808%
2025-06-26	1.7700	2.0200	1.7500	1.770000	+4.118%	763,294	+80.508%
2025-06-25	1.7700	1.7800	1.7000	1.700000	-2.857%	300,823	+87.941%
2025-06-24	1.8800	1.9400	1.7200	1.750000	-5.405%	531,757	+82.571%
2025-06-23	2.1500	2.3100	1.8500	1.850000	-10.194%	1,317,435	+72.703%
2025-06-20	1.9500	2.3500	1.9000	2.060000	+13.812%	2,053,738	+55.097%
2025-06-18	2.3200	2.3200	1.8000	1.810000	-21.304%	3,695,457	+76.519%
2025-06-17	2.4100	2.6400	2.1500	2.300000	-20.690%	2,942,842	+38.913%
2025-06-16	5.5000	5.5400	2.4101	2.900000	+111.679%	53,406,690	+10.172%
2025-06-13	1.3000	1.3885	1.3000	1.370000	0.000%	46,407	+133.212%
2025-06-12	1.2600	1.3700	1.2600	1.370000	+3.788%	1,939	+133.212%
2025-06-11	1.3500	1.3500	1.3200	1.320000	-2.222%	1,669	+142.045%
2025-06-09	1.3500	1.3500	1.3500	1.350000	+8.871%	1,161	+136.667%
2025-06-06	1.2900	1.2900	1.2400	1.240000	+0.813%	3,049	+157.661%
2025-06-05	1.2500	1.3100	1.2300	1.230000	-3.996%	2,212	+159.756%
2025-06-04	1.2800	1.3100	1.2515	1.281200	-2.184%	1,233	+149.376%
2025-06-03	1.3000	1.3100	1.1822	1.309800	+0.754%	1,147	+143.930%
2025-06-02	1.3300	1.3300	1.3000	1.300000	-2.256%	2,392	+145.769%
2025-05-30	1.3600	1.3600	1.3300	1.330000	+2.308%	544	+140.226%
2025-05-29	1.3500	1.3500	1.2901	1.300000	-0.930%	2,240	+145.769%
2025-05-28	1.3600	1.3600	1.3074	1.312200	-3.515%	2,121	+143.484%
2025-05-27	1.2700	1.3600	1.2700	1.360000	+4.615%	15,470	+134.926%
2025-05-23	1.2500	1.3600	1.2500	1.300000	+3.166%	4,791	+145.769%
2025-05-22	1.2600	1.3600	1.2600	1.260100	-6.777%	2,052	+153.551%
2025-05-21	1.3700	1.3700	1.3517	1.351700	-0.111%	914	+136.369%
2025-05-20	1.3000	1.3800	1.2730	1.353200	+6.300%	17,799	+136.107%
2025-05-19	1.3100	1.3100	1.2500	1.273000	+1.032%	8,116	+150.982%
2025-05-16	1.3000	1.3100	1.2500	1.260000	+0.136%	10,305	+153.571%
2025-05-15	1.1700	1.2700	1.1700	1.258287	+0.663%	4,095	+153.917%
2025-05-14	1.1811	1.2600	1.1811	1.250000	-3.101%	4,312	+155.600%
2025-05-13	1.2300	1.3400	1.2300	1.290000	+9.341%	2,940	+147.674%
2025-05-12	1.2500	1.2500	1.1798	1.179800	-5.616%	1,106	+170.809%
2025-05-09	1.2700	1.2700	1.2350	1.250000	-0.794%	3,013	+155.600%
2025-05-08	1.2198	1.2800	1.1928	1.260000	+11.170%	1,085	+153.571%
2025-05-07	1.2800	1.2800	1.0800	1.133400	-13.481%	39,308	+181.895%
2025-05-06	1.3100	1.3500	1.3000	1.310000	-2.232%	3,589	+143.893%
2025-05-05	1.3600	1.3900	1.2855	1.339900	+4.680%	15,249	+138.451%
2025-05-02	1.2291	1.2900	1.2291	1.280000	+3.226%	1,432	+149.609%
2025-05-01	1.2500	1.2800	1.2300	1.240000	-0.800%	9,724	+157.661%
2025-04-30	1.3000	1.3000	1.2300	1.250000	+0.402%	3,550	+155.600%
2025-04-29	1.2500	1.2500	1.2139	1.245000	-0.400%	3,700	+156.627%
2025-04-28	1.2500	1.2500	1.2300	1.250000	0.000%	3,525	+155.600%
2025-04-25	1.2500	1.2500	1.2500	1.250000	0.000%	972	+155.600%
2025-04-24	1.3900	1.3900	1.1801	1.250000	+4.167%	9,577	+155.600%
2025-04-23	1.1800	1.2100	1.1700	1.200000	+1.902%	7,744	+166.250%
2025-04-22	1.1601	1.1871	1.1500	1.177600	+2.400%	14,951	+171.315%
2025-04-21	1.2100	1.2100	1.1500	1.150000	-4.959%	6,730	+177.826%
2025-04-17	1.1302	1.2100	1.1302	1.210000	+5.217%	1,753	+164.050%
2025-04-16	1.1346	1.1716	1.1300	1.150000	-4.167%	2,325	+177.826%
2025-04-15	1.1383	1.2000	1.1300	1.200000	0.000%	4,438	+166.250%
2025-04-14	1.1099	1.2000	1.1099	1.200000	+4.348%	4,093	+166.250%
2025-04-11	1.2000	1.2000	1.1000	1.150000	-0.871%	2,908	+177.826%
2025-04-10	1.2100	1.2100	1.1485	1.160100	-3.325%	2,348	+175.407%
2025-04-09	1.2000	1.2000	1.1700	1.200000	+4.348%	1,441	+166.250%
2025-04-08	1.2000	1.2000	1.1450	1.150000	0.000%	1,654	+177.826%
2025-04-07	1.1000	1.1500	1.1000	1.150000	-1.709%	10,879	+177.826%
2025-04-04	1.2550	1.2550	1.1500	1.170000	-3.306%	6,440	+173.077%
2025-04-03	1.2100	1.2100	1.2100	1.210000	-2.419%	559	+164.050%
2025-04-02	1.2356	1.2750	1.2100	1.240000	-0.856%	23,600	+157.661%
2025-04-01	1.2700	1.2700	1.2507	1.250700	+1.683%	1,848	+155.457%
2025-03-31	1.2900	1.2901	1.2100	1.230000	-4.651%	12,775	+159.756%
2025-03-28	1.3000	1.3100	1.2900	1.290000	0.000%	6,933	+147.674%
2025-03-27	1.3032	1.3300	1.2900	1.290000	+0.781%	17,605	+147.674%
2025-03-26	1.3600	1.3824	1.2800	1.280000	-5.882%	47,688	+149.609%
2025-03-25	1.3362	1.3650	1.3200	1.360000	-2.857%	2,787	+134.926%
2025-03-24	1.3800	1.4000	1.2810	1.400000	-4.110%	24,676	+128.214%
2025-03-21	1.3600	1.4600	1.3600	1.460000	+1.157%	8,530	+118.836%
2025-03-20	1.3500	1.4433	1.3500	1.443300	+6.911%	1,421	+121.368%
2025-03-18	1.3300	1.3900	1.3300	1.350000	-2.878%	1,176	+136.667%
2025-03-17	1.4012	1.4500	1.3900	1.390000	-0.714%	4,528	+129.856%
2025-03-14	1.3582	1.4000	1.3400	1.400000	-2.778%	7,460	+128.214%
2025-03-13	1.3594	1.4400	1.3594	1.440000	+7.463%	6,373	+121.875%
2025-03-12	1.4554	1.4600	1.3300	1.340000	-5.300%	13,114	+138.433%
2025-03-11	1.3880	1.4500	1.3700	1.415000	+2.536%	6,634	+125.795%
2025-03-10	1.4600	1.4600	1.3700	1.380000	-4.828%	3,523	+131.522%
2025-03-07	1.3777	1.4500	1.3777	1.450000	+5.462%	623	+120.345%
2025-03-06	1.3300	1.4400	1.3300	1.374900	-2.156%	4,139	+132.381%
2025-03-05	1.3500	1.4052	1.3200	1.405200	+4.866%	4,914	+127.370%
2025-03-04	1.3588	1.3850	1.3100	1.340000	+0.752%	5,336	+138.433%
2025-03-03	1.4382	1.4382	1.3300	1.330000	-8.276%	3,245	+140.226%
2025-02-28	1.4150	1.4500	1.4100	1.450000	+2.113%	1,967	+120.345%
2025-02-27	1.3700	1.4500	1.3200	1.420000	+3.363%	4,690	+125.000%
2025-02-26	1.4079	1.4300	1.3738	1.373800	-0.449%	2,700	+132.567%
2025-02-25	1.3500	1.4000	1.3205	1.380000	+2.222%	3,918	+131.522%
2025-02-24	1.4050	1.4050	1.3500	1.350000	+1.504%	2,339	+136.667%
2025-02-21	1.3900	1.4500	1.3300	1.330000	-8.904%	9,077	+140.226%

.dark-mode .Pqpfc5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pqpfc5{ color: #333333; background-color: white; border: 2px solid #333333; }DWSNDawson Geophysical Company New Common Stockstock NASDAQ

DWSN
Dawson Geophysical Company New Common Stock
stock NASDAQ