MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DWSN — Dawson Geophysical Company New Common Stock
NasdaqDawson Geophysical Company New Common Stock
$2.76
+0.16(+6.15%)
- O
- 2.60
- H
- 2.78
- L
- 2.60
- V
- 73.06K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.76
Period Return+133.9%
Period High$7.85
Period Low$1.08
Avg Daily Volume284.3K
Total Trading Days365
DWSN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.60 | $2.78 | $2.60 | $2.76 | +$0.16 | +6.15% | 73,063 | $2.68 | $2.60 $2.78 |
| Oct 1, 2026 | $2.79 | $2.79 | $2.55 | $2.60 | $-0.19 | -6.81% | 253,612 | $2.67 | $2.55 $2.79 |
| Sep 30, 2026 | $2.93 | $2.93 | $2.76 | $2.79 | $-0.09 | -3.12% | 54,317 | $2.83 | $2.76 $2.93 |
| Sep 29, 2026 | $2.95 | $2.99 | $2.80 | $2.88 | $-0.02 | -0.69% | 62,996 | $2.89 | $2.80 $2.99 |
| Sep 28, 2026 | $2.88 | $2.95 | $2.83 | $2.90 | +$0.01 | +0.35% | 41,513 | $2.90 | $2.83 $2.95 |
| Sep 25, 2026 | $3.11 | $3.11 | $2.89 | $2.89 | $-0.19 | -6.17% | 38,746 | $3.01 | $2.89 $3.11 |
| Sep 24, 2026 | $2.97 | $3.16 | $2.97 | $3.08 | +$0.11 | +3.70% | 41,510 | $3.05 | $2.97 $3.16 |
| Sep 23, 2026 | $3.06 | $3.07 | $2.91 | $2.97 | $-0.11 | -3.57% | 29,298 | $3.00 | $2.91 $3.07 |
| Sep 22, 2026 | $3.13 | $3.20 | $3.08 | $3.08 | $-0.06 | -1.91% | 40,653 | $3.14 | $3.08 $3.20 |
| Sep 21, 2026 | $3.17 | $3.24 | $3.00 | $3.14 | $-0.11 | -3.38% | 68,579 | $3.13 | $3.00 $3.24 |
| Sep 18, 2026 | $3.25 | $3.35 | $3.14 | $3.25 | +$0.00 | +0.00% | 76,020 | $3.23 | $3.14 $3.35 |
| Sep 17, 2026 | $3.24 | $3.36 | $3.22 | $3.25 | +$0.02 | +0.62% | 42,996 | $3.21 | $3.22 $3.36 |
| Sep 16, 2026 | $3.13 | $3.25 | $3.08 | $3.23 | +$0.12 | +3.86% | 40,835 | $3.17 | $3.08 $3.25 |
| Sep 15, 2026 | $3.19 | $3.24 | $2.99 | $3.11 | $-0.11 | -3.42% | 103,599 | $3.10 | $2.99 $3.24 |
| Sep 14, 2026 | $3.36 | $3.43 | $3.22 | $3.22 | $-0.14 | -4.17% | 88,241 | $3.30 | $3.22 $3.43 |
| Sep 11, 2026 | $3.41 | $3.50 | $3.36 | $3.36 | $-0.02 | -0.44% | 28,103 | $3.40 | $3.36 $3.50 |
| Sep 10, 2026 | $3.39 | $3.52 | $3.32 | $3.38 | $-0.05 | -1.32% | 26,259 | $3.41 | $3.32 $3.52 |
| Sep 9, 2026 | $3.41 | $3.57 | $3.38 | $3.42 | +$0.01 | +0.29% | 55,326 | $3.46 | $3.38 $3.57 |
| Sep 8, 2026 | $3.65 | $3.80 | $3.41 | $3.41 | $-0.24 | -6.58% | 110,986 | $3.55 | $3.41 $3.80 |
| Sep 4, 2026 | $3.63 | $3.72 | $3.50 | $3.65 | +$0.02 | +0.55% | 39,422 | $3.59 | $3.50 $3.72 |
| Sep 3, 2026 | $3.36 | $3.66 | $3.30 | $3.63 | +$0.31 | +9.34% | 91,118 | $3.57 | $3.30 $3.66 |
| Sep 2, 2026 | $3.38 | $3.53 | $3.14 | $3.32 | $-0.15 | -4.32% | 290,463 | $3.28 | $3.14 $3.53 |
| Sep 1, 2026 | $3.37 | $3.47 | $3.22 | $3.47 | +$0.08 | +2.36% | 77,868 | $3.36 | $3.22 $3.47 |
| Aug 31, 2026 | $3.38 | $3.46 | $3.25 | $3.39 | +$0.05 | +1.50% | 90,634 | $3.36 | $3.25 $3.46 |
| Aug 28, 2026 | $3.25 | $3.40 | $3.25 | $3.34 | +$0.09 | +2.77% | 57,866 | $3.32 | $3.25 $3.40 |
| Aug 27, 2026 | $3.31 | $3.40 | $3.22 | $3.25 | $-0.07 | -2.11% | 33,415 | $3.27 | $3.22 $3.40 |
| Aug 26, 2026 | $3.44 | $3.44 | $3.15 | $3.32 | +$0.01 | +0.30% | 124,543 | $3.27 | $3.15 $3.44 |
| Aug 25, 2026 | $3.42 | $3.67 | $3.25 | $3.31 | $-0.11 | -3.22% | 220,251 | $3.51 | $3.25 $3.67 |
| Aug 24, 2026 | $3.33 | $3.50 | $3.14 | $3.42 | +$0.01 | +0.29% | 227,214 | $3.29 | $3.14 $3.50 |
| Aug 21, 2026 | $3.01 | $3.48 | $3.01 | $3.41 | +$0.41 | +13.67% | 250,482 | $3.27 | $3.01 $3.48 |