DWSN - DAWSON GEOPHYSICAL CO
3.25
0.220 6.769%
Share volume: 383,942
Last Updated: 03-27-2026
Petroleum And Natural Gas/Oil & Gas Field Exploration Services:
0.43%
PREVIOUS CLOSE
CHG
CHG%
$3.03
0.22
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $3.07 | $3.07 | $3.60 | $3.60 | $3.07 | $3.07 | $3.25 | $3.25 | 383,942 | $383,942.00 |
| 03-26-2026 | $2.73 | $2.73 | $3.19 | $3.19 | $2.62 | $2.62 | $3.03 | $3.03 | 284,751 | $284,751.00 |
| 03-25-2026 | $2.51 | $2.51 | $2.88 | $2.88 | $2.51 | $2.51 | $2.78 | $2.78 | 164,036 | $164,036.00 |
| 03-24-2026 | $2.22 | $2.22 | $2.66 | $2.66 | $2.17 | $2.17 | $2.50 | $2.50 | 201,209 | $201,209.00 |
| 03-23-2026 | $2.40 | $2.40 | $2.40 | $2.40 | $2.06 | $2.06 | $2.21 | $2.21 | 314,147 | $314,147.00 |
| 03-20-2026 | $2.84 | $2.84 | $2.90 | $2.90 | $2.10 | $2.10 | $2.41 | $2.41 | 517,640 | $517,640.00 |
| 03-19-2026 | $4.78 | $4.78 | $4.80 | $4.80 | $2.78 | $2.78 | $2.96 | $2.96 | 939,340 | $939,340.00 |
| 03-18-2026 | $4.91 | $4.91 | $4.92 | $4.92 | $4.69 | $4.69 | $4.81 | $4.81 | 150,692 | $150,692.00 |
| 03-17-2026 | $4.67 | $4.67 | $4.95 | $4.95 | $4.52 | $4.52 | $4.90 | $4.90 | 284,210 | $284,210.00 |
| 03-16-2026 | $4.43 | $4.43 | $4.78 | $4.78 | $4.39 | $4.39 | $4.64 | $4.64 | 263,880 | $263,880.00 |