Dawson Geophysical Company - Common Stock (DWSN)

Historical Prices For Dawson Geophysical Company - Common Stock (DWSN)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	1.93	2.20	1.89	2.13	240,595	2.13
10/22/2025	1.90	2.04	1.75	1.89	168,222	1.89
10/21/2025	1.80	1.88	1.76	1.88	36,693	1.88
10/20/2025	1.81	1.90	1.74	1.82	35,080	1.82
10/17/2025	1.81	1.81	1.67	1.67	46,798	1.67
10/16/2025	1.90	1.90	1.80	1.84	32,554	1.84
10/15/2025	1.96	1.99	1.86	1.91	41,471	1.91
10/14/2025	1.90	2.04	1.86	1.98	65,824	1.98
10/13/2025	1.87	1.92	1.80	1.91	59,952	1.91
10/10/2025	1.97	1.97	1.75	1.75	108,574	1.75
10/09/2025	2.03	2.08	1.99	2.03	139,467	2.03
10/08/2025	1.78	1.92	1.78	1.92	114,878	1.92
10/07/2025	1.75	1.78	1.65	1.74	77,637	1.74
10/06/2025	1.75	1.81	1.73	1.76	31,896	1.76
10/03/2025	1.82	1.82	1.71	1.78	20,209	1.78
10/02/2025	1.81	1.86	1.77	1.78	32,450	1.78
10/01/2025	1.77	1.82	1.77	1.81	13,683	1.81
9/30/2025	1.86	1.87	1.76	1.76	19,602	1.76
9/29/2025	1.85	1.85	1.75	1.80	30,915	1.80
9/26/2025	1.86	1.87	1.78	1.83	29,239	1.83
9/25/2025	2.02	2.02	1.83	1.85	80,268	1.85
9/24/2025	1.83	2.08	1.83	2.02	168,335	2.02
9/23/2025	1.79	1.84	1.77	1.83	144,294	1.83
9/22/2025	1.75	1.80	1.71	1.77	82,008	1.77
9/19/2025	1.66	1.73	1.61	1.72	85,056	1.72
9/18/2025	1.61	1.66	1.59	1.63	49,794	1.63
9/17/2025	1.55	1.68	1.55	1.60	70,284	1.60
9/16/2025	1.59	1.62	1.58	1.59	14,887	1.59
9/15/2025	1.53	1.66	1.52	1.59	24,489	1.59
9/12/2025	1.65	1.66	1.58	1.58	22,322	1.58
9/11/2025	1.55	1.69	1.55	1.63	39,237	1.63
9/10/2025	1.60	1.64	1.57	1.63	69,401	1.63
9/09/2025	1.55	1.61	1.55	1.56	30,471	1.56
9/08/2025	1.66	1.66	1.59	1.59	34,955	1.59
9/05/2025	1.60	1.63	1.58	1.61	33,555	1.61
9/04/2025	1.61	1.66	1.59	1.60	30,075	1.60
9/03/2025	1.60	1.70	1.60	1.62	135,118	1.62
9/02/2025	1.60	1.63	1.60	1.63	47,813	1.63
8/29/2025	1.60	1.65	1.60	1.63	19,445	1.63
8/28/2025	1.66	1.66	1.59	1.62	27,035	1.62
8/27/2025	1.50	1.69	1.50	1.68	96,047	1.68
8/26/2025	1.51	1.63	1.47	1.52	52,913	1.52
8/25/2025	1.46	1.53	1.46	1.52	54,327	1.52
8/22/2025	1.47	1.53	1.45	1.53	44,233	1.53
8/21/2025	1.48	1.48	1.40	1.45	40,513	1.45
8/20/2025	1.40	1.48	1.38	1.47	128,098	1.47
8/19/2025	1.44	1.50	1.36	1.36	106,317	1.36
8/18/2025	1.30	1.42	1.30	1.42	104,486	1.42
8/15/2025	1.30	1.31	1.26	1.29	70,468	1.29
8/14/2025	1.32	1.35	1.30	1.30	110,777	1.30
8/13/2025	1.37	1.39	1.34	1.36	72,917	1.36
8/12/2025	1.38	1.41	1.33	1.36	50,483	1.36
8/11/2025	1.34	1.38	1.34	1.35	83,625	1.35
8/08/2025	1.35	1.39	1.34	1.36	30,449	1.36
8/07/2025	1.37	1.39	1.35	1.36	25,246	1.36
8/06/2025	1.39	1.42	1.36	1.36	31,823	1.36
8/05/2025	1.44	1.44	1.38	1.40	49,144	1.40
8/04/2025	1.44	1.46	1.40	1.41	55,106	1.41
8/01/2025	1.42	1.44	1.40	1.44	49,986	1.44
7/31/2025	1.44	1.47	1.44	1.45	37,361	1.45
7/30/2025	1.61	1.60	1.47	1.48	260,983	1.48
7/29/2025	1.51	1.60	1.47	1.58	157,860	1.58
7/28/2025	1.45	1.53	1.44	1.49	109,863	1.49
7/25/2025	1.47	1.48	1.41	1.41	48,851	1.41
7/24/2025	1.50	1.50	1.47	1.47	33,639	1.47