DWSN - DAWSON GEOPHYSICAL CO
3.49
0.020 0.573%
Share volume: 14,624
Last Updated: 05-12-2026
Petroleum And Natural Gas/Oil & Gas Field Exploration Services:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$3.47
0.02
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $3.49 | $3.49 | $3.58 | $3.58 | $3.33 | $3.33 | $3.49 | $3.49 | 14,624 | $14,624.00 |
| 05-11-2026 | $3.23 | $3.23 | $3.62 | $3.62 | $3.19 | $3.19 | $3.47 | $3.47 | 65,912 | $65,912.00 |
| 05-08-2026 | $3.39 | $3.39 | $3.46 | $3.46 | $3.14 | $3.14 | $3.14 | $3.14 | 48,591 | $48,591.00 |
| 05-07-2026 | $3.45 | $3.45 | $3.46 | $3.46 | $3.22 | $3.22 | $3.34 | $3.34 | 102,125 | $102,125.00 |
| 05-06-2026 | $3.66 | $3.66 | $3.66 | $3.66 | $3.44 | $3.44 | $3.48 | $3.48 | 69,218 | $69,218.00 |
| 05-05-2026 | $3.66 | $3.66 | $3.83 | $3.83 | $3.65 | $3.65 | $3.66 | $3.66 | 60,756 | $60,756.00 |
| 05-04-2026 | $3.45 | $3.45 | $3.75 | $3.75 | $3.33 | $3.33 | $3.62 | $3.62 | 149,173 | $149,173.00 |
| 05-01-2026 | $3.25 | $3.25 | $3.45 | $3.45 | $3.20 | $3.20 | $3.44 | $3.44 | 59,776 | $59,776.00 |
| 04-30-2026 | $3.36 | $3.36 | $3.36 | $3.36 | $3.10 | $3.10 | $3.31 | $3.31 | 67,488 | $67,488.00 |
| 04-29-2026 | $3.57 | $3.57 | $3.57 | $3.57 | $3.26 | $3.26 | $3.36 | $3.36 | 93,363 | $93,363.00 |