DWSN - DAWSON GEOPHYSICAL CO
2.58
0 0%
Share volume: 39,381
Last Updated: 04-21-2026
Petroleum And Natural Gas/Oil & Gas Field Exploration Services:
0.11%
PREVIOUS CLOSE
CHG
CHG%
$2.58
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $2.62 | $2.62 | $2.67 | $2.67 | $2.58 | $2.58 | $2.58 | $2.58 | 39,381 | $39,381.00 |
| 04-20-2026 | $2.54 | $2.54 | $2.67 | $2.67 | $2.52 | $2.52 | $2.58 | $2.58 | 56,241 | $56,241.00 |
| 04-17-2026 | $2.83 | $2.83 | $2.83 | $2.83 | $2.58 | $2.58 | $2.58 | $2.58 | 81,714 | $81,714.00 |
| 04-16-2026 | $2.77 | $2.77 | $2.85 | $2.85 | $2.72 | $2.72 | $2.84 | $2.84 | 47,205 | $47,205.00 |
| 04-15-2026 | $2.58 | $2.58 | $2.79 | $2.79 | $2.56 | $2.56 | $2.76 | $2.76 | 68,714 | $68,714.00 |
| 04-14-2026 | $2.66 | $2.66 | $2.69 | $2.69 | $2.46 | $2.46 | $2.57 | $2.57 | 113,817 | $113,817.00 |
| 04-13-2026 | $2.59 | $2.59 | $2.68 | $2.68 | $2.57 | $2.57 | $2.65 | $2.65 | 52,928 | $52,928.00 |
| 04-10-2026 | $2.80 | $2.80 | $2.80 | $2.80 | $2.55 | $2.55 | $2.59 | $2.59 | 84,977 | $84,977.00 |
| 04-09-2026 | $2.72 | $2.72 | $2.85 | $2.85 | $2.69 | $2.69 | $2.81 | $2.81 | 55,351 | $55,351.00 |
| 04-08-2026 | $3.04 | $3.04 | $3.04 | $3.04 | $2.62 | $2.62 | $2.72 | $2.72 | 175,606 | $175,606.00 |