5 DAY PERFORMANCE
+7.25%
1 MONTH PERFORMANCE
+4.96%
3 MONTH PERFORMANCE
-12.94%
6 MONTH PERFORMANCE
-23.32%
YEAR-TO-DATE PERFORMANCE
+10.45%
1 YEAR PERFORMANCE
-9.20%
Dawson Geophysical Company Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
01/21/2025 | $1.50 | $1.48 (-1.33%) | $1.57 | $1.41 | 20,416 | $45.12 M |
01/17/2025 | $1.39 | $1.39 (0%) | $1.40 | $1.36 | 3,101 | $42.96 M |
01/16/2025 | $1.45 | $1.38 (-4.83%) | $1.45 | $1.35 | 2,306 | $42.65 M |
01/15/2025 | $1.35 | $1.38 (2.22%) | $1.42 | $1.27 | 6,332 | $42.65 M |
01/14/2025 | $1.34 | $1.29 (-3.73%) | $1.35 | $1.21 | 21,938 | $39.87 M |
01/13/2025 | $1.39 | $1.34 (-3.6%) | $1.39 | $1.34 | 1,600 | $41.42 M |
01/10/2025 | $1.46 | $1.36 (-6.85%) | $1.47 | $1.36 | 6,906 | $42.03 M |
01/08/2025 | $1.47 | $1.47 (0%) | $1.47 | $1.47 | 0 | $45.43 M |
01/07/2025 | $1.48 | $1.47 (-0.68%) | $1.48 | $1.36 | 7,300 | $45.43 M |
01/06/2025 | $1.39 | $1.47 (5.76%) | $1.47 | $1.39 | 8,407 | $45.43 M |
01/03/2025 | $1.42 | $1.38 (-2.82%) | $1.46 | $1.38 | 5,572 | $42.65 M |
01/02/2025 | $1.31 | $1.37 (4.58%) | $1.41 | $1.31 | 6,632 | $42.34 M |
12/31/2024 | $1.39 | $1.34 (-3.6%) | $1.47 | $1.30 | 24,436 | $41.42 M |
12/30/2024 | $1.49 | $1.33 (-10.74%) | $1.51 | $1.33 | 19,849 | $41.11 M |
12/27/2024 | $1.38 | $1.42 (2.9%) | $1.42 | $1.31 | 15,244 | $43.89 M |
12/26/2024 | $1.33 | $1.40 (5.26%) | $1.61 | $1.33 | 13,336 | $43.27 M |
12/24/2024 | $1.53 | $1.47 (-3.92%) | $1.69 | $1.47 | 18,900 | $45.43 M |
12/23/2024 | $1.43 | $1.47 (2.8%) | $1.51 | $1.31 | 5,941 | $45.43 M |
12/20/2024 | $1.40 | $1.41 (0.71%) | $1.41 | $1.31 | 10,326 | $43.58 M |
12/19/2024 | $1.46 | $1.37 (-6.16%) | $1.46 | $1.37 | 10,053 | $42.34 M |
12/18/2024 | $1.38 | $1.42 (2.9%) | $1.42 | $1.38 | 4,100 | $43.89 M |
12/17/2024 | $1.43 | $1.48 (3.5%) | $1.48 | $1.43 | 3,771 | $45.74 M |
12/16/2024 | $1.45 | $1.48 (2.07%) | $1.53 | $1.39 | 6,817 | $45.74 M |
12/13/2024 | $1.43 | $1.50 (4.9%) | $1.51 | $1.43 | 6,832 | $46.36 M |
12/12/2024 | $1.44 | $1.43 (-0.69%) | $1.47 | $1.39 | 6,800 | $44.20 M |
12/11/2024 | $1.51 | $1.44 (-4.64%) | $1.62 | $1.43 | 19,622 | $44.51 M |
12/10/2024 | $1.42 | $1.53 (7.75%) | $1.65 | $1.41 | 25,500 | $47.29 M |
12/09/2024 | $1.37 | $1.41 (2.92%) | $1.44 | $1.37 | 5,021 | $43.58 M |
12/06/2024 | $1.40 | $1.40 (0%) | $1.41 | $1.31 | 47,118 | $43.27 M |
12/05/2024 | $1.40 | $1.37 (-2.14%) | $1.46 | $1.35 | 19,826 | $42.34 M |
12/04/2024 | $1.41 | $1.44 (2.13%) | $1.44 | $1.38 | 22,700 | $44.51 M |
12/03/2024 | $1.45 | $1.43 (-1.38%) | $1.50 | $1.36 | 16,100 | $44.20 M |
12/02/2024 | $1.45 | $1.44 (-0.69%) | $1.60 | $1.40 | 37,541 | $44.51 M |
11/29/2024 | $1.47 | $1.50 (2.04%) | $1.52 | $1.40 | 12,000 | $46.36 M |
11/27/2024 | $1.49 | $1.50 (0.67%) | $1.56 | $1.39 | 6,630 | $46.36 M |
11/26/2024 | $1.44 | $1.52 (5.56%) | $1.52 | $1.42 | 6,908 | $46.98 M |
11/25/2024 | $1.46 | $1.47 (0.68%) | $1.56 | $1.42 | 41,320 | $45.43 M |
11/22/2024 | $1.61 | $1.45 (-9.94%) | $1.61 | $1.37 | 20,300 | $44.81 M |
11/21/2024 | $1.45 | $1.39 (-4.14%) | $1.61 | $1.37 | 12,101 | $42.96 M |
11/20/2024 | $1.40 | $1.45 (3.57%) | $1.52 | $1.37 | 14,635 | $44.81 M |
11/19/2024 | $1.44 | $1.45 (0.69%) | $1.45 | $1.41 | 2,216 | $44.81 M |
11/18/2024 | $1.50 | $1.45 (-3.33%) | $1.60 | $1.40 | 19,518 | $44.81 M |
11/15/2024 | $1.49 | $1.48 (-0.67%) | $1.52 | $1.39 | 1,439 | $45.74 M |
11/14/2024 | $1.44 | $1.56 (8.33%) | $1.65 | $1.36 | 8,700 | $48.21 M |
11/13/2024 | $1.56 | $1.44 (-7.69%) | $1.77 | $1.35 | 82,446 | $44.51 M |
11/12/2024 | $1.75 | $1.77 (1.14%) | $1.77 | $1.70 | 2,900 | $54.70 M |
11/11/2024 | $1.70 | $1.69 (-0.59%) | $1.79 | $1.61 | 4,244 | $52.23 M |
11/08/2024 | $1.62 | $1.62 (0%) | $1.77 | $1.62 | 6,200 | $49.92 M |
11/07/2024 | $1.67 | $1.66 (-0.6%) | $1.76 | $1.66 | 1,340 | $51.15 M |
11/06/2024 | $1.61 | $1.65 (2.48%) | $1.70 | $1.61 | 3,500 | $50.85 M |
11/05/2024 | $1.75 | $1.67 (-4.57%) | $1.75 | $1.64 | 2,724 | $51.46 M |
11/04/2024 | $1.66 | $1.71 (3.01%) | $1.78 | $1.62 | 10,404 | $52.69 M |
11/01/2024 | $1.60 | $1.77 (10.62%) | $1.78 | $1.58 | 4,300 | $54.54 M |
10/31/2024 | $1.61 | $1.70 (5.59%) | $1.80 | $1.60 | 23,423 | $52.39 M |
10/30/2024 | $1.71 | $1.63 (-4.68%) | $1.80 | $1.63 | 3,880 | $50.23 M |
10/29/2024 | $1.68 | $1.79 (6.55%) | $1.79 | $1.68 | 1,321 | $55.16 M |
10/28/2024 | $1.65 | $1.62 (-1.82%) | $1.71 | $1.61 | 5,200 | $49.92 M |
10/25/2024 | $1.61 | $1.79 (11.18%) | $1.79 | $1.61 | 3,939 | $55.16 M |
10/24/2024 | $1.63 | $1.68 (3.07%) | $1.78 | $1.63 | 2,500 | $51.77 M |
10/23/2024 | $1.70 | $1.61 (-5.29%) | $1.73 | $1.58 | 7,600 | $49.61 M |
10/22/2024 | $1.71 | $1.66 (-2.92%) | $1.75 | $1.62 | 9,631 | $51.15 M |
10/21/2024 | $1.60 | $1.70 (6.25%) | $1.79 | $1.60 | 4,903 | $52.39 M |