5 DAY PERFORMANCE
-6.41%
1 MONTH PERFORMANCE
+34.36%
3 MONTH PERFORMANCE
+8.42%
6 MONTH PERFORMANCE
+47.97%
YEAR-TO-DATE PERFORMANCE
+40.38%
1 YEAR PERFORMANCE
+61.03%
Dawson Geophysical Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $2.30 | $2.19 (-4.78%) | $2.33 | $2.18 | 23.75 K | $67.90 M |
| 01/28/2026 | $2.29 | $2.25 (-1.75%) | $2.36 | $2.21 | 72.61 K | $69.76 M |
| 01/27/2026 | $2.23 | $2.32 (4.04%) | $2.35 | $2.16 | 37.59 K | $71.93 M |
| 01/26/2026 | $2.30 | $2.21 (-3.91%) | $2.34 | $2.19 | 60.82 K | $68.52 M |
| 01/23/2026 | $2.23 | $2.34 (4.93%) | $2.39 | $2.14 | 46.81 K | $72.55 M |
| 01/22/2026 | $2.23 | $2.23 (0%) | $2.24 | $2.11 | 54.95 K | $69.14 M |
| 01/21/2026 | $2.21 | $2.12 (-4.07%) | $2.34 | $2.05 | 147.05 K | $65.73 M |
| 01/20/2026 | $2.05 | $2.15 (4.88%) | $2.18 | $1.93 | 78.20 K | $66.66 M |
| 01/16/2026 | $1.95 | $2.05 (5.13%) | $2.07 | $1.90 | 44.07 K | $63.56 M |
| 01/15/2026 | $1.90 | $1.92 (1.05%) | $1.97 | $1.83 | 24.91 K | $59.53 M |
| 01/14/2026 | $1.99 | $1.90 (-4.52%) | $2.00 | $1.86 | 153.30 K | $58.91 M |
| 01/13/2026 | $1.84 | $1.97 (7.07%) | $2.04 | $1.80 | 186.16 K | $61.08 M |
| 01/12/2026 | $1.84 | $1.78 (-3.26%) | $1.84 | $1.76 | 53.14 K | $55.19 M |
| 01/09/2026 | $1.73 | $1.76 (1.73%) | $1.85 | $1.70 | 56.52 K | $54.57 M |
| 01/08/2026 | $1.73 | $1.70 (-1.73%) | $1.77 | $1.70 | 24.00 K | $52.71 M |
| 01/07/2026 | $1.67 | $1.72 (2.99%) | $1.76 | $1.66 | 46.40 K | $53.33 M |
| 01/06/2026 | $1.83 | $1.68 (-8.2%) | $1.83 | $1.66 | 38.00 K | $52.09 M |
| 01/05/2026 | $1.63 | $1.76 (7.98%) | $1.80 | $1.61 | 83.41 K | $54.57 M |
| 01/02/2026 | $1.59 | $1.62 (1.89%) | $1.65 | $1.55 | 52.62 K | $50.23 M |
| 12/31/2025 | $1.63 | $1.56 (-4.29%) | $1.64 | $1.52 | 118.80 K | $48.37 M |
| 12/30/2025 | $1.64 | $1.63 (-0.61%) | $1.65 | $1.62 | 29.16 K | $50.54 M |
| 12/29/2025 | $1.70 | $1.61 (-5.29%) | $1.70 | $1.61 | 76.70 K | $49.92 M |
| 12/26/2025 | $1.68 | $1.70 (1.19%) | $1.73 | $1.67 | 16.94 K | $52.71 M |
| 12/24/2025 | $1.69 | $1.70 (0.59%) | $1.78 | $1.65 | 17.80 K | $52.71 M |
| 12/23/2025 | $1.71 | $1.67 (-2.34%) | $1.79 | $1.67 | 28.67 K | $51.78 M |
| 12/22/2025 | $1.65 | $1.70 (3.03%) | $1.73 | $1.65 | 26.60 K | $52.71 M |
| 12/19/2025 | $1.73 | $1.65 (-4.62%) | $1.73 | $1.62 | 22.60 K | $51.16 M |
| 12/18/2025 | $1.59 | $1.63 (2.52%) | $1.69 | $1.59 | 61.30 K | $50.54 M |
| 12/17/2025 | $1.67 | $1.62 (-2.99%) | $1.67 | $1.50 | 103.24 K | $50.23 M |
| 12/16/2025 | $1.71 | $1.68 (-1.75%) | $1.72 | $1.65 | 18.35 K | $52.09 M |
| 12/15/2025 | $1.76 | $1.71 (-2.84%) | $1.78 | $1.69 | 29.13 K | $53.02 M |
| 12/12/2025 | $1.78 | $1.76 (-1.12%) | $1.79 | $1.76 | 15.80 K | $54.57 M |
| 12/11/2025 | $1.79 | $1.76 (-1.68%) | $1.83 | $1.76 | 36.73 K | $54.57 M |
| 12/10/2025 | $1.82 | $1.82 (0%) | $1.87 | $1.78 | 19.30 K | $56.43 M |
| 12/09/2025 | $1.80 | $1.80 (0%) | $1.86 | $1.69 | 86.62 K | $55.81 M |
| 12/08/2025 | $1.93 | $1.86 (-3.63%) | $1.94 | $1.76 | 104.50 K | $57.67 M |
| 12/05/2025 | $1.96 | $1.96 (0%) | $2.05 | $1.96 | 33.70 K | $60.77 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 |
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.
