stockNASDAQ: DWSN • 28 Days Updates
Dawson Geophysical Company (DWSN)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:dawson3d.com
Price & Performance Trajectory
Dawson Geophysical CompanyNASDAQ: DWSN
Latest Close
$2.59
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesDWSN session performance
✓ Latest Close USD
$2.59
Latest session close
$-0.77vs period start
Period Return % % GAIN
-22.92%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$3.5 / $2.47
Period range envelope
$1.03channel spread
Total Volume SHARES
1.43M
Period turnover
Avg: 71.4K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $2.59 | +0.00% | $2.62 | $2.47 | 192.5K |
| Oct 08, 2026 | $2.59 | -4.78% | $2.80 | $2.58 | 120.5K |
| Oct 07, 2026 | $2.72 | +2.64% | $2.74 | $2.62 | 34.5K |
| Oct 06, 2026 | $2.65 | -4.33% | $2.91 | $2.63 | 172.6K |
| Oct 05, 2026 | $2.77 | +1.09% | $3.00 | $2.69 | 110.8K |
| Oct 02, 2026 | $2.76 | +6.15% | $2.78 | $2.60 | 72.4K |
| Sep 30, 2026 | $2.83 | -1.74% | $2.90 | $2.82 | 22.7K |
| Sep 29, 2026 | $2.88 | -0.69% | $2.99 | $2.80 | 63.0K |
| Sep 28, 2026 | $2.90 | +0.35% | $2.95 | $2.83 | 41.5K |
| Sep 25, 2026 | $2.89 | -6.17% | $3.11 | $2.89 | 38.0K |
| Sep 24, 2026 | $3.08 | +3.70% | $3.16 | $2.97 | 41.4K |
| Sep 23, 2026 | $2.97 | -3.57% | $3.07 | $2.91 | 29.3K |
| Sep 22, 2026 | $3.08 | -1.91% | $3.20 | $3.08 | 40.7K |
| Sep 21, 2026 | $3.14 | -3.38% | $3.24 | $3.00 | 68.6K |
| Sep 18, 2026 | $3.25 | +0.00% | $3.35 | $3.14 | 76.0K |
Page 1 of 2