5 DAY PERFORMANCE
+2.04%
1 MONTH PERFORMANCE
-7.41%
3 MONTH PERFORMANCE
+24.22%
6 MONTH PERFORMANCE
+62.60%
YEAR-TO-DATE PERFORMANCE
+49.25%
1 YEAR PERFORMANCE
+45.99%
Dawson Geophysical Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.96 | $2.00 (2.04%) | $2.05 | $1.96 | 25.44 K | $62.01 M |
| 12/04/2025 | $1.99 | $1.98 (-0.5%) | $2.01 | $1.92 | 21.12 K | $61.39 M |
| 12/03/2025 | $1.98 | $1.96 (-1.01%) | $2.03 | $1.94 | 11.74 K | $60.77 M |
| 12/02/2025 | $1.96 | $1.90 (-3.06%) | $1.96 | $1.90 | 14.50 K | $58.91 M |
| 12/01/2025 | $1.99 | $1.94 (-2.51%) | $1.99 | $1.94 | 39.50 K | $60.15 M |
| 11/28/2025 | $2.05 | $1.96 (-4.39%) | $2.05 | $1.96 | 50.60 K | $60.77 M |
| 11/26/2025 | $1.97 | $1.98 (0.51%) | $2.00 | $1.91 | 16.32 K | $61.39 M |
| 11/25/2025 | $1.87 | $1.90 (1.6%) | $1.96 | $1.87 | 17.14 K | $58.91 M |
| 11/24/2025 | $1.81 | $1.89 (4.42%) | $1.92 | $1.81 | 27.90 K | $58.60 M |
| 11/21/2025 | $1.81 | $1.82 (0.55%) | $1.85 | $1.78 | 28.14 K | $56.43 M |
| 11/20/2025 | $1.91 | $1.83 (-4.19%) | $1.98 | $1.83 | 22.10 K | $56.74 M |
| 11/19/2025 | $1.95 | $1.91 (-2.05%) | $2.05 | $1.88 | 33.20 K | $59.22 M |
| 11/18/2025 | $2.05 | $1.95 (-4.88%) | $2.07 | $1.94 | 49.46 K | $60.46 M |
| 11/17/2025 | $2.03 | $2.07 (1.97%) | $2.15 | $2.03 | 38.54 K | $64.18 M |
| 11/14/2025 | $2.00 | $2.05 (2.5%) | $2.08 | $2.00 | 17.62 K | $63.56 M |
| 11/13/2025 | $2.01 | $2.01 (0%) | $2.17 | $2.00 | 28.65 K | $62.32 M |
| 11/12/2025 | $2.08 | $2.06 (-0.96%) | $2.13 | $2.06 | 18.05 K | $63.87 M |
| 11/11/2025 | $2.07 | $2.10 (1.45%) | $2.16 | $2.04 | 20.75 K | $65.11 M |
| 11/10/2025 | $2.02 | $2.11 (4.46%) | $2.16 | $1.95 | 64.07 K | $65.42 M |
| 11/07/2025 | $2.05 | $1.95 (-4.88%) | $2.07 | $1.80 | 144.41 K | $60.42 M |
| 11/06/2025 | $2.23 | $2.12 (-4.93%) | $2.23 | $2.05 | 70.72 K | $65.69 M |
| 11/05/2025 | $2.00 | $2.16 (8%) | $2.16 | $2.00 | 40.92 K | $66.93 M |
| 11/04/2025 | $2.03 | $2.01 (-0.99%) | $2.20 | $2.01 | 34.73 K | $62.28 M |
| 11/03/2025 | $1.96 | $2.06 (5.1%) | $2.09 | $1.95 | 52.30 K | $63.83 M |
| 10/31/2025 | $2.00 | $1.97 (-1.5%) | $2.08 | $1.87 | 34.50 K | $61.04 M |
| 10/30/2025 | $2.02 | $2.02 (0%) | $2.08 | $2.01 | 24.53 K | $62.59 M |
| 10/29/2025 | $2.08 | $2.02 (-2.88%) | $2.14 | $2.02 | 45.30 K | $62.59 M |
| 10/28/2025 | $2.19 | $2.16 (-1.37%) | $2.26 | $2.09 | 68.16 K | $66.93 M |
| 10/27/2025 | $2.32 | $2.20 (-5.17%) | $2.35 | $2.12 | 94.95 K | $68.17 M |
| 10/24/2025 | $2.20 | $2.25 (2.27%) | $2.28 | $2.05 | 141.78 K | $69.72 M |
| 10/23/2025 | $1.93 | $2.13 (10.36%) | $2.20 | $1.89 | 241.63 K | $66.00 M |
| 10/22/2025 | $1.90 | $1.89 (-0.53%) | $2.04 | $1.75 | 193.35 K | $58.57 M |
| 10/21/2025 | $1.80 | $1.88 (4.44%) | $1.88 | $1.76 | 36.69 K | $58.26 M |
| 10/20/2025 | $1.81 | $1.82 (0.55%) | $1.90 | $1.74 | 35.08 K | $56.40 M |
| 10/17/2025 | $1.81 | $1.67 (-7.73%) | $1.81 | $1.67 | 46.80 K | $51.75 M |
| 10/16/2025 | $1.90 | $1.84 (-3.16%) | $1.90 | $1.80 | 33.60 K | $57.02 M |
| 10/15/2025 | $1.96 | $1.91 (-2.55%) | $1.99 | $1.86 | 41.82 K | $59.19 M |
| 10/14/2025 | $1.90 | $1.98 (4.21%) | $2.04 | $1.86 | 65.82 K | $61.35 M |
| 10/13/2025 | $1.87 | $1.91 (2.14%) | $1.92 | $1.80 | 59.96 K | $59.19 M |
| 10/10/2025 | $1.97 | $1.75 (-11.17%) | $1.97 | $1.75 | 108.60 K | $54.23 M |
| 10/09/2025 | $2.03 | $2.03 (0%) | $2.08 | $1.99 | 139.61 K | $62.90 M |
| 10/08/2025 | $1.78 | $1.92 (7.87%) | $1.92 | $1.78 | 115.60 K | $59.49 M |
| 10/07/2025 | $1.75 | $1.74 (-0.57%) | $1.78 | $1.65 | 78.51 K | $53.92 M |
| 10/06/2025 | $1.75 | $1.76 (0.57%) | $1.81 | $1.73 | 31.90 K | $54.54 M |
| 10/03/2025 | $1.82 | $1.78 (-2.2%) | $1.82 | $1.71 | 20.21 K | $55.16 M |
| 10/02/2025 | $1.81 | $1.78 (-1.66%) | $1.86 | $1.77 | 32.70 K | $55.16 M |
| 10/01/2025 | $1.77 | $1.81 (2.26%) | $1.82 | $1.77 | 13.78 K | $56.09 M |
| 09/30/2025 | $1.86 | $1.76 (-5.38%) | $1.87 | $1.76 | 19.60 K | $54.54 M |
| 09/29/2025 | $1.85 | $1.80 (-2.7%) | $1.85 | $1.75 | 31.10 K | $55.78 M |
| 09/26/2025 | $1.86 | $1.83 (-1.61%) | $1.87 | $1.78 | 29.24 K | $56.71 M |
| 09/25/2025 | $2.02 | $1.85 (-8.42%) | $2.02 | $1.83 | 80.27 K | $57.33 M |
| 09/24/2025 | $1.83 | $2.02 (10.38%) | $2.08 | $1.83 | 170.00 K | $62.59 M |
| 09/23/2025 | $1.79 | $1.83 (2.23%) | $1.84 | $1.77 | 147.30 K | $56.71 M |
| 09/22/2025 | $1.75 | $1.77 (1.14%) | $1.80 | $1.71 | 82.18 K | $54.85 M |
| 09/19/2025 | $1.66 | $1.72 (3.61%) | $1.73 | $1.61 | 85.10 K | $53.30 M |
| 09/18/2025 | $1.61 | $1.63 (1.24%) | $1.66 | $1.59 | 49.80 K | $50.51 M |
| 09/17/2025 | $1.55 | $1.60 (3.23%) | $1.68 | $1.55 | 70.30 K | $49.58 M |
| 09/16/2025 | $1.59 | $1.59 (0%) | $1.62 | $1.58 | 14.89 K | $49.27 M |
| 09/15/2025 | $1.53 | $1.59 (3.92%) | $1.66 | $1.52 | 25.50 K | $49.27 M |
| 09/12/2025 | $1.65 | $1.59 (-3.64%) | $1.66 | $1.58 | 22.32 K | $49.27 M |
| 09/11/2025 | $1.55 | $1.63 (5.16%) | $1.69 | $1.55 | 39.24 K | $50.51 M |
| 09/10/2025 | $1.60 | $1.63 (1.87%) | $1.64 | $1.57 | 69.40 K | $50.51 M |
| 09/09/2025 | $1.55 | $1.56 (0.65%) | $1.61 | $1.55 | 30.50 K | $48.34 M |
| 09/08/2025 | $1.66 | $1.59 (-4.22%) | $1.66 | $1.59 | 34.96 K | $49.27 M |
| 09/05/2025 | $1.60 | $1.61 (0.63%) | $1.63 | $1.58 | 34.45 K | $49.89 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
