-
5 DAY PERFORMANCE
+3.23% -
1 MONTH PERFORMANCE
+4.58% -
3 MONTH PERFORMANCE
-21.95% -
6 MONTH PERFORMANCE
-6.43% -
YEAR-TO-DATE PERFORMANCE
-12.57% -
1 YEAR PERFORMANCE
-31.03%
Dawson Geophysical Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.58 | $1.53 (-3.16%) | $1.70 | $1.53 | 7,401 | $47.15 M |
| 09/27/2024 | $1.55 | $1.59 (2.58%) | $1.64 | $1.48 | 22,427 | $49.00 M |
| 09/26/2024 | $1.56 | $1.55 (-0.64%) | $1.58 | $1.46 | 15,850 | $47.76 M |
| 09/25/2024 | $1.56 | $1.59 (1.92%) | $1.72 | $1.56 | 2,100 | $49.00 M |
| 09/24/2024 | $1.55 | $1.58 (1.94%) | $1.71 | $1.55 | 14,000 | $48.69 M |
| 09/23/2024 | $1.55 | $1.55 (0%) | $1.72 | $1.52 | 5,927 | $47.76 M |
| 09/20/2024 | $1.38 | $1.57 (13.77%) | $1.70 | $1.38 | 64,745 | $48.38 M |
| 09/19/2024 | $1.48 | $1.43 (-3.38%) | $1.50 | $1.43 | 6,500 | $44.07 M |
| 09/18/2024 | $1.54 | $1.42 (-7.79%) | $1.54 | $1.42 | 5,100 | $43.76 M |
| 09/17/2024 | $1.53 | $1.51 (-1.31%) | $1.54 | $1.48 | 6,800 | $46.53 M |
| 09/16/2024 | $1.53 | $1.52 (-0.65%) | $1.53 | $1.40 | 12,605 | $46.84 M |
| 09/13/2024 | $1.50 | $1.53 (2%) | $1.58 | $1.43 | 7,100 | $47.15 M |
| 09/12/2024 | $1.54 | $1.50 (-2.6%) | $1.58 | $1.45 | 11,000 | $46.22 M |
| 09/11/2024 | $1.53 | $1.53 (0%) | $1.53 | $1.52 | 3,720 | $47.15 M |
| 09/10/2024 | $1.55 | $1.53 (-1.29%) | $1.60 | $1.52 | 5,202 | $47.15 M |
| 09/09/2024 | $1.59 | $1.58 (-0.63%) | $1.59 | $1.45 | 6,400 | $48.69 M |
| 09/06/2024 | $1.48 | $1.52 (2.7%) | $1.60 | $1.48 | 3,921 | $46.84 M |
| 09/05/2024 | $1.37 | $1.48 (8.03%) | $1.57 | $1.37 | 17,200 | $45.61 M |
| 09/04/2024 | $1.45 | $1.40 (-3.45%) | $1.47 | $1.40 | 7,417 | $43.14 M |
| 09/03/2024 | $1.45 | $1.44 (-0.69%) | $1.52 | $1.44 | 36,137 | $44.37 M |
| 08/30/2024 | $1.47 | $1.53 (4.08%) | $1.53 | $1.36 | 25,700 | $47.15 M |
| 08/29/2024 | $1.54 | $1.54 (0%) | $1.54 | $1.54 | 4,222 | $47.46 M |
| 08/28/2024 | $1.54 | $1.53 (-0.65%) | $1.55 | $1.50 | 8,241 | $47.15 M |
| 08/27/2024 | $1.59 | $1.53 (-3.77%) | $1.59 | $1.53 | 1,312 | $47.15 M |
| 08/26/2024 | $1.53 | $1.53 (0%) | $1.53 | $1.45 | 4,948 | $47.15 M |
| 08/23/2024 | $1.53 | $1.53 (0%) | $1.53 | $1.49 | 10,413 | $47.15 M |
| 08/22/2024 | $1.53 | $1.53 (0%) | $1.53 | $1.48 | 4,100 | $47.15 M |
| 08/21/2024 | $1.59 | $1.51 (-5.03%) | $1.59 | $1.50 | 1,500 | $46.53 M |
| 08/20/2024 | $1.50 | $1.51 (0.67%) | $1.59 | $1.49 | 2,715 | $46.53 M |
| 08/19/2024 | $1.47 | $1.51 (2.72%) | $1.60 | $1.46 | 37,566 | $46.53 M |
| 08/16/2024 | $1.68 | $1.62 (-3.57%) | $1.68 | $1.51 | 8,400 | $49.92 M |
| 08/15/2024 | $1.66 | $1.62 (-2.41%) | $1.70 | $1.53 | 7,139 | $49.92 M |
| 08/14/2024 | $1.66 | $1.66 (0%) | $1.75 | $1.55 | 14,000 | $51.15 M |
| 08/13/2024 | $1.85 | $1.66 (-10.27%) | $1.92 | $1.51 | 30,400 | $51.15 M |
| 08/12/2024 | $1.86 | $1.90 (2.15%) | $1.92 | $1.64 | 12,200 | $58.55 M |
| 08/09/2024 | $1.89 | $1.99 (5.29%) | $1.99 | $1.89 | 319 | $61.32 M |
| 08/08/2024 | $1.87 | $1.88 (0.53%) | $1.93 | $1.85 | 3,545 | $57.93 M |
| 08/07/2024 | $1.79 | $1.90 (6.15%) | $1.91 | $1.79 | 15,909 | $58.54 M |
| 08/06/2024 | $1.70 | $1.87 (10%) | $1.93 | $1.70 | 3,834 | $57.62 M |
| 08/05/2024 | $2.10 | $1.76 (-16.19%) | $2.10 | $1.50 | 41,000 | $54.23 M |
| 08/02/2024 | $2.01 | $2.00 (-0.5%) | $2.06 | $1.96 | 31,135 | $61.62 M |
| 08/01/2024 | $1.95 | $2.07 (6.15%) | $2.07 | $1.95 | 51,900 | $63.78 M |
| 07/31/2024 | $1.97 | $1.95 (-1.02%) | $2.03 | $1.94 | 21,515 | $60.08 M |
| 07/30/2024 | $2.03 | $1.97 (-2.96%) | $2.03 | $1.87 | 10,000 | $60.70 M |
| 07/29/2024 | $1.86 | $2.03 (9.14%) | $2.03 | $1.86 | 2,600 | $62.55 M |
| 07/26/2024 | $1.85 | $1.86 (0.54%) | $1.88 | $1.85 | 634 | $57.31 M |
| 07/25/2024 | $1.90 | $1.90 (0%) | $1.90 | $1.85 | 7,800 | $58.54 M |
| 07/24/2024 | $1.90 | $1.92 (1.05%) | $1.96 | $1.90 | 3,902 | $59.16 M |
| 07/23/2024 | $1.93 | $1.90 (-1.55%) | $1.93 | $1.90 | 5,500 | $58.54 M |
| 07/22/2024 | $1.93 | $1.89 (-2.07%) | $1.93 | $1.89 | 10,000 | $58.24 M |
| 07/19/2024 | $1.96 | $1.93 (-1.53%) | $1.96 | $1.91 | 1,500 | $59.47 M |
| 07/18/2024 | $1.97 | $1.96 (-0.51%) | $1.97 | $1.91 | 1,020 | $60.39 M |
| 07/17/2024 | $2.02 | $1.93 (-4.46%) | $2.02 | $1.92 | 2,544 | $59.47 M |
| 07/16/2024 | $1.90 | $1.97 (3.68%) | $2.01 | $1.90 | 2,329 | $60.70 M |
| 07/15/2024 | $1.88 | $1.93 (2.66%) | $1.93 | $1.88 | 1,434 | $59.47 M |
| 07/12/2024 | $1.97 | $1.87 (-5.08%) | $1.97 | $1.87 | 5,100 | $57.62 M |
| 07/11/2024 | $1.91 | $1.86 (-2.62%) | $1.96 | $1.86 | 34,824 | $57.31 M |
| 07/10/2024 | $1.90 | $1.93 (1.58%) | $1.93 | $1.90 | 13,048 | $59.47 M |
| 07/09/2024 | $1.90 | $1.90 (0%) | $1.91 | $1.90 | 1,333 | $58.54 M |
| 07/08/2024 | $1.87 | $1.88 (0.53%) | $1.90 | $1.85 | 6,500 | $57.93 M |
| 07/05/2024 | $1.91 | $1.85 (-3.14%) | $1.94 | $1.81 | 37,919 | $57.00 M |
| 07/03/2024 | $1.87 | $1.93 (3.21%) | $1.96 | $1.87 | 2,700 | $59.47 M |
| 07/02/2024 | $2.03 | $1.92 (-5.42%) | $2.03 | $1.86 | 4,910 | $59.16 M |
| 07/01/2024 | $1.95 | $2.05 (5.13%) | $2.05 | $1.92 | 10,631 | $63.17 M |