DWSN - DAWSON GEOPHYSICAL CO
3.65
0.170 4.658%
Share volume: 153,453
Last Updated: 03-06-2026
Petroleum And Natural Gas/Oil & Gas Field Exploration Services:
0.23%
PREVIOUS CLOSE
CHG
CHG%
$3.48
0.17
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $3.42 | $3.42 | $3.75 | $3.75 | $3.39 | $3.39 | $3.65 | $3.65 | 153,453 | $153,453.00 |
| 03-05-2026 | $3.66 | $3.66 | $3.80 | $3.80 | $3.36 | $3.36 | $3.48 | $3.48 | 139,275 | $139,275.00 |
| 03-04-2026 | $3.71 | $3.71 | $3.71 | $3.71 | $3.48 | $3.48 | $3.68 | $3.68 | 47,875 | $47,875.00 |
| 03-03-2026 | $3.59 | $3.59 | $3.76 | $3.76 | $3.37 | $3.37 | $3.63 | $3.63 | 129,948 | $129,948.00 |
| 03-02-2026 | $3.38 | $3.38 | $3.70 | $3.70 | $3.25 | $3.25 | $3.66 | $3.66 | 256,545 | $256,545.00 |
| 02-27-2026 | $3.54 | $3.54 | $3.59 | $3.59 | $3.30 | $3.30 | $3.42 | $3.42 | 92,019 | $92,019.00 |
| 02-26-2026 | $3.25 | $3.25 | $3.63 | $3.63 | $3.16 | $3.16 | $3.54 | $3.54 | 121,187 | $121,187.00 |
| 02-25-2026 | $2.95 | $2.95 | $3.45 | $3.45 | $2.84 | $2.84 | $3.26 | $3.26 | 146,953 | $146,953.00 |
| 02-24-2026 | $2.75 | $2.75 | $3.00 | $3.00 | $2.71 | $2.71 | $2.95 | $2.95 | 56,398 | $56,398.00 |
| 02-23-2026 | $2.96 | $2.96 | $2.98 | $2.98 | $2.72 | $2.72 | $2.72 | $2.72 | 89,995 | $89,995.00 |