Dawson Geophysical Company (DWSN) Charts

$1.48

north_east
$0.11 (8.04%)
Day's range
$1.41
Day's range
$1.57

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