Free Trial
→ I'm giving you a space stock today. Free. (From Behind the Markets) (Ad)tc pixel Free DWSN Stock Alerts

Dawson Geophysical (DWSN) Stock Chart & Stock Price History

Dawson Geophysical logo
$2.25 +0.01 (+0.54%)
As of 10:31 AM Eastern
This is a fair market value price provided by Massive. Learn more.
Compare

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 increased 21.79%, with a year-to-date return of 43.65%. In the past month, the stock has decreased 30.62%, reflecting recent market activity.

As of the latest close, Dawson Geophysical traded at $2.24 with a market cap of $69.57 million and volume of 77,301 shares. Five years ago, the stock traded at $2.25, representing a 0.40% decrease over that period. At the time, it had a market cap of $53.17 million and a volume of 27,449 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-13.47%
1 Month
Performance
-30.62%
3 Month
Performance
-48.36%
Year-To-Date
Performance
+43.65%
1 Year
Performance
+21.79%
5 Year
Performance
-0.40%

DWSN Stock Chart for Friday, October, 16, 2026

DWSN Chart by TradingView

Dawson Geophysical Stock Price History

Price Date
0 Results
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/15/2026$2.36$2.24
-5.08%		$2.41$2.2277,301 shs$69.57 million
10/14/2026$2.50$2.36
-5.60%		$2.65$2.31176,211 shs$73.30 million
10/13/2026$2.56$2.50
-2.34%		$2.74$2.44126,774 shs$77.64 million
10/12/2026$2.59$2.56
-1.16%		$2.77$2.56132,958 shs$79.51 million
10/09/2026$2.59$2.59$2.68$2.46192,478 shs$80.45 million
10/08/2026$2.72$2.59
-4.78%		$2.81$2.57121,241 shs$80.45 million
10/07/2026$2.65$2.72
+2.64%		$2.74$2.6234,520 shs$84.48 million
10/06/2026$2.77$2.65
-4.33%		$2.95$2.63172,968 shs$82.31 million
10/05/2026$2.76$2.77
+0.36%		$3.00$2.69110,828 shs$86.04 million
10/02/2026$2.60$2.76
+6.15%		$2.78$2.6073,064 shs$85.73 million
10/01/2026$2.79$2.60
-6.81%		$2.79$2.55253,601 shs$80.76 million
09/30/2026$2.88$2.79
-3.13%		$2.93$2.7654,314 shs$86.65 million
09/29/2026$2.90$2.88
-0.69%		$2.99$2.8062,995 shs$89.45 million
09/28/2026$2.89$2.90
+0.35%		$2.95$2.8341,512 shs$90.07 million
09/25/2026$3.08$2.89
-6.17%		$3.11$2.8938,018 shs$89.76 million
09/24/2026$2.97$3.08
+3.70%		$3.16$2.9741,427 shs$95.65 million
09/23/2026$3.08$2.97
-3.57%		$3.07$2.9129,297 shs$92.25 million
09/22/2026$3.14$3.08
-1.91%		$3.20$3.0840,651 shs$95.67 million
09/21/2026$3.25$3.14
-3.38%		$3.24$3.0068,578 shs$97.52 million
09/18/2026$3.25$3.25$3.35$3.1476,015 shs$100.93 million
09/17/2026$3.23$3.25
+0.62%		$3.36$3.2242,961 shs$100.95 million
09/16/2026$3.11$3.23
+3.86%		$3.25$3.0840,833 shs$100.32 million
Related Companies

This page (NASDAQ:DWSN) was last updated on 10/16/2026 by MarketBeat.com Staff.
From Our Partners
A new income category is drawing serious money - here's why
Forbes recently called a new category of exchange-traded income funds a 'golden era,' and Bloomberg noted the ...
Investors Alley | Sponsoredtc pixel
Trump’s issues shocking Executive Order on U.S. Dollar
Three days into his second term, President Trump signed Executive Order 14178 a move the press barely covered....
Banyan Hill Publishing | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
Undiscovered Sub-$1 Gold-Silver Royalty Stock Takes Flight
A small-cap gold and silver royalty company is generating record revenue from producing mines, yet shares stil...
Digest Publishing | Sponsoredtc pixel
My next big call (under $1)
Bitcoin is down. Fear is high. Most investors are sitting on their hands. That's exactly when my biggest winne...
Crypto 101 Media | Sponsoredtc pixel
A letter from Shannon Stansberry
Porter Stansberry nearly canceled the entire project. When he first saw the claimed returns - only one down ye...
Porter & Company | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel
Elon says the ‘S’ word
Elon Musk and Sam Altman have sued each other and feuded for years. Yet within days of one another, both men d...
Paradigm Press | Sponsoredtc pixel