Want to see DWSN full AI Analyst Report?
Dawson Geophysical Company (DWSN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.77 | 1.83 | 1.64 | 1.83 | 1.83 | -2.66% | 115,678 | 0.99 |
| Oct 29, 2026 | 2.02 | 2.07 | 1.83 | 1.88 | 1.88 | -8.96% | 70,431 | 0.60 |
| Oct 28, 2026 | 2.04 | 2.08 | 1.96 | 2.07 | 2.07 | +1.23% | 39,815 | 0.34 |
| Oct 27, 2026 | 2.00 | 2.18 | 2.00 | 2.04 | 2.04 | +0.99% | 32,064 | 0.27 |
| Oct 26, 2026 | 1.98 | 2.10 | 1.98 | 2.02 | 2.02 | -0.49% | 31,833 | 0.27 |
| Oct 23, 2026 | 2.03 | 2.16 | 2.00 | 2.03 | 2.03 | +0.50% | 38,421 | 0.31 |
| Oct 22, 2026 | 2.13 | 2.14 | 1.89 | 2.02 | 2.02 | -6.05% | 186,298 | 1.52 |
| Oct 21, 2026 | 2.15 | 2.17 | 2.06 | 2.15 | 2.15 | +2.38% | 37,762 | 0.31 |
| Oct 20, 2026 | 2.12 | 2.28 | 2.10 | 2.10 | 2.10 | -0.94% | 76,564 | 0.61 |
| Oct 19, 2026 | 2.21 | 2.25 | 2.07 | 2.12 | 2.12 | -4.93% | 106,695 | 0.83 |
| Oct 16, 2026 | 2.23 | 2.26 | 2.19 | 2.23 | 2.23 | -0.45% | 32,966 | 0.25 |
| Oct 15, 2026 | 2.32 | 2.41 | 2.22 | 2.24 | 2.24 | -5.08% | 77,551 | 0.59 |
| Oct 14, 2026 | 2.44 | 2.65 | 2.31 | 2.36 | 2.36 | -5.60% | 176,411 | 1.35 |
| Oct 13, 2026 | 2.57 | 2.74 | 2.44 | 2.50 | 2.50 | -2.34% | 126,778 | 0.96 |
| Oct 12, 2026 | 2.58 | 2.77 | 2.56 | 2.56 | 2.56 | -1.16% | 133,507 | 0.98 |
| Oct 09, 2026 | 2.58 | 2.68 | 2.46 | 2.59 | 2.59 | +0.00% | 192,478 | 1.33 |
| Oct 08, 2026 | 2.81 | 2.81 | 2.57 | 2.59 | 2.59 | -4.78% | 121,243 | 0.74 |
| Oct 07, 2026 | 2.62 | 2.74 | 2.62 | 2.72 | 2.72 | +2.64% | 34,520 | 0.20 |
| Oct 06, 2026 | 2.84 | 2.95 | 2.63 | 2.65 | 2.65 | -4.33% | 172,968 | 0.97 |
| Oct 05, 2026 | 2.76 | 3.00 | 2.69 | 2.77 | 2.77 | +0.36% | 110,828 | 0.61 |
| Oct 02, 2026 | 2.60 | 2.78 | 2.60 | 2.76 | 2.76 | +6.15% | 73,270 | 0.40 |
| Oct 01, 2026 | 2.79 | 2.79 | 2.55 | 2.60 | 2.60 | -6.81% | 253,601 | 1.39 |
| Sep 30, 2026 | 2.93 | 2.93 | 2.76 | 2.79 | 2.79 | -3.13% | 54,316 | 0.30 |
| Sep 29, 2026 | 2.95 | 2.99 | 2.80 | 2.88 | 2.88 | -0.69% | 62,995 | 0.34 |
| Sep 28, 2026 | 2.88 | 2.95 | 2.83 | 2.90 | 2.90 | +0.35% | 41,513 | 0.22 |
| Sep 25, 2026 | 3.11 | 3.11 | 2.89 | 2.89 | 2.89 | -6.17% | 38,746 | 0.21 |
| Sep 24, 2026 | 2.97 | 3.16 | 2.97 | 3.08 | 3.08 | +3.70% | 41,510 | 0.22 |
| Sep 23, 2026 | 3.06 | 3.07 | 2.91 | 2.97 | 2.97 | -3.57% | 29,297 | 0.15 |
| Sep 22, 2026 | 3.13 | 3.20 | 3.08 | 3.08 | 3.08 | -1.91% | 40,652 | 0.21 |
| Sep 21, 2026 | 3.17 | 3.24 | 3.00 | 3.14 | 3.14 | -3.38% | 68,579 | 0.35 |
| Sep 18, 2026 | 3.25 | 3.35 | 3.14 | 3.25 | 3.25 | +0.00% | 76,020 | 0.39 |
| Sep 17, 2026 | 3.24 | 3.36 | 3.22 | 3.25 | 3.25 | +0.62% | 42,961 | 0.22 |
| Sep 16, 2026 | 3.13 | 3.25 | 3.08 | 3.23 | 3.23 | +3.86% | 40,834 | 0.21 |
| Sep 15, 2026 | 3.19 | 3.24 | 2.99 | 3.11 | 3.11 | -3.42% | 103,820 | 0.53 |
| Sep 14, 2026 | 3.36 | 3.43 | 3.22 | 3.22 | 3.22 | -4.17% | 89,054 | 0.46 |
| Sep 11, 2026 | 3.41 | 3.50 | 3.36 | 3.36 | 3.36 | -0.44% | 28,103 | 0.14 |
| Sep 10, 2026 | 3.39 | 3.52 | 3.32 | 3.38 | 3.38 | -1.32% | 26,259 | 0.13 |
| Sep 09, 2026 | 3.41 | 3.57 | 3.38 | 3.42 | 3.42 | +0.29% | 55,326 | 0.28 |
| Sep 08, 2026 | 3.65 | 3.80 | 3.41 | 3.41 | 3.41 | -6.58% | 110,985 | 0.57 |
| Sep 07, 2026 | 3.63 | 3.72 | 3.50 | 3.65 | 3.65 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.63 | 3.72 | 3.50 | 3.65 | 3.65 | +0.55% | 39,422 | 0.20 |
| Sep 03, 2026 | 3.36 | 3.66 | 3.30 | 3.63 | 3.63 | +9.34% | 91,116 | 0.46 |
| Sep 02, 2026 | 3.38 | 3.53 | 3.14 | 3.32 | 3.32 | -4.32% | 290,572 | 1.51 |
| Sep 01, 2026 | 3.37 | 3.47 | 3.22 | 3.47 | 3.47 | +2.36% | 77,829 | 0.40 |
| Aug 31, 2026 | 3.38 | 3.46 | 3.25 | 3.39 | 3.39 | +1.50% | 90,634 | 0.47 |
| Aug 28, 2026 | 3.25 | 3.40 | 3.25 | 3.34 | 3.34 | +2.77% | 57,796 | 0.30 |
| Aug 27, 2026 | 3.31 | 3.40 | 3.22 | 3.25 | 3.25 | -2.11% | 33,415 | 0.17 |
| Aug 26, 2026 | 3.44 | 3.44 | 3.15 | 3.32 | 3.32 | +0.30% | 124,542 | 0.64 |
| Aug 25, 2026 | 3.42 | 3.67 | 3.25 | 3.31 | 3.31 | -3.22% | 220,224 | 1.15 |
| Aug 24, 2026 | 3.33 | 3.50 | 3.14 | 3.42 | 3.42 | +0.29% | 227,213 | 1.20 |