Free Trial

Dawson Geophysical (DWSN) Stock Chart & Stock Price History

Dawson Geophysical logo
$1.52 -0.01 (-0.65%)
Closing price 08/25/2025 03:56 PM Eastern
Extended Trading
$1.49 -0.03 (-1.97%)
As of 08/25/2025 07:39 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Dawson Geophysical Stock Price Performance

The Dawson Geophysical (DWSN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 0.65%, with a year-to-date return of 13.43%. In the past month, the stock has increased 7.80%, reflecting recent market activity.

As of the latest close, Dawson Geophysical traded at $1.52 with a market cap of $47.20 million and volume of 54,312 shares. Five years ago, the stock traded at $1.64, representing a 7.32% decrease over that period. At the time, it had a market cap of $38.29 million and a volume of 5,812 shares.

Receive DWSN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Dawson Geophysical and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+4.83%
1 Month
Performance
+7.80%
3 Month
Performance
+12.59%
Year-To-Date
Performance
+13.43%
1 Year
Performance
-0.65%
5 Year
Performance
-7.32%

DWSN Stock Chart for Tuesday, August, 26, 2025

Dawson Geophysical Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/25/2025$1.53$1.52
-0.65%
$1.53$1.4654,312 shs$47.20 million
08/22/2025$1.45$1.53
+5.52%
$1.53$1.4544,107 shs$47.51 million
08/21/2025$1.47$1.45
-1.02%
$1.48$1.4040,513 shs$45.02 million
08/20/2025$1.36$1.47
+7.72%
$1.48$1.38127,997 shs$45.49 million
08/19/2025$1.42$1.36
-3.89%
$1.50$1.36106,299 shs$42.23 million
08/18/2025$1.29$1.42
+9.69%
$1.42$1.30103,783 shs$43.94 million
08/15/2025$1.30$1.29
-0.77%
$1.31$1.2767,508 shs$39.96 million
08/14/2025$1.36$1.30
-4.41%
$1.35$1.30109,049 shs$40.28 million
08/13/2025$1.36$1.36$1.39$1.3472,809 shs$42.13 million
08/12/2025$1.35$1.36
+0.74%
$1.41$1.3348,306 shs$42.13 million
08/11/2025$1.36$1.35
-0.74%
$1.38$1.3483,557 shs$41.83 million
08/08/2025$1.36$1.36$1.39$1.3430,024 shs$42.14 million
08/07/2025$1.36$1.36$1.39$1.3525,127 shs$42.13 million
08/06/2025$1.40$1.36
-2.86%
$1.42$1.3628,867 shs$42.13 million
08/05/2025$1.41$1.40
-0.71%
$1.44$1.3848,712 shs$43.38 million
08/04/2025$1.44$1.41
-2.08%
$1.46$1.4054,648 shs$43.68 million
08/01/2025$1.45$1.44
-0.69%
$1.44$1.4047,367 shs$44.61 million
07/31/2025$1.48$1.45
-2.03%
$1.47$1.4437,003 shs$44.92 million
07/30/2025$1.58$1.48
-6.33%
$1.61$1.47260,605 shs$45.86 million
07/29/2025$1.49$1.58
+6.04%
$1.60$1.47157,723 shs$48.95 million
07/28/2025$1.41$1.49
+5.67%
$1.53$1.44109,836 shs$46.16 million
07/25/2025$1.47$1.41
-4.08%
$1.48$1.4144,696 shs$43.68 million

This page (NASDAQ:DWSN) was last updated on 8/26/2025 by MarketBeat.com Staff
From Our Partners