DW
NASDAQ · DWSN
Dawson Geophysical Company
Energy · Oil & Gas Equipment & Services
$1.74
Down-$0.03 (-1.72%)
Updated Nov 4, 2026, 5:51 PM
SID Score
2.5/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 55.46M
- P/E ratio
- -16.76
- Dividend yield
- 0.00%
- 52-week range
- $1.64 – $7.85
- Volume
- 39.44K
- Avg. volume
- 57.7K
Price performance · DWSN
DWSN price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Nov 3, 2026
DWSN closed at $1.74 after 21 trading sessions, down 34.34% for the selected period.
- Last close
- $1.74
- Period change
- -34.34%
- Period low
- $1.71
- Period high
- $2.72
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 3, 2026 | $1.70 | $1.8283 | $1.70 | $1.74 | 39.44K |
| Nov 2, 2026 | $1.83 | $1.86 | $1.68 | $1.71 | 74K |
| Oct 30, 2026 | $1.77 | $1.83 | $1.64 | $1.83 | 115.68K |
| Oct 29, 2026 | $2.02 | $2.07 | $1.83 | $1.88 | 74.92K |
| Oct 28, 2026 | $2.04 | $2.075 | $1.955 | $2.065 | 39.82K |
| Oct 27, 2026 | $2.00 | $2.18 | $2.00 | $2.04 | 32.07K |
| Oct 26, 2026 | $1.98 | $2.10 | $1.98 | $2.02 | 31.83K |
| Oct 23, 2026 | $2.03 | $2.16 | $2.00 | $2.03 | 38.42K |
| Oct 22, 2026 | $2.13 | $2.1441 | $1.89 | $2.02 | 186.3K |
| Oct 21, 2026 | $2.15 | $2.17 | $2.0593 | $2.15 | 37.76K |
| Oct 20, 2026 | $2.12 | $2.2819 | $2.10 | $2.10 | 76.56K |
| Oct 19, 2026 | $2.21 | $2.25 | $2.065 | $2.12 | 106.7K |
| Oct 16, 2026 | $2.23 | $2.26 | $2.19 | $2.23 | 32.97K |
| Oct 15, 2026 | $2.32 | $2.41 | $2.22 | $2.24 | 77.55K |
| Oct 14, 2026 | $2.44 | $2.65 | $2.31 | $2.36 | 176.41K |
| Oct 13, 2026 | $2.57 | $2.7373 | $2.44 | $2.50 | 126.78K |
| Oct 12, 2026 | $2.58 | $2.7682 | $2.56 | $2.56 | 133.51K |
| Oct 9, 2026 | $2.58 | $2.68 | $2.46 | $2.59 | 192.48K |
| Oct 8, 2026 | $2.805 | $2.805 | $2.57 | $2.59 | 121.24K |
| Oct 7, 2026 | $2.62 | $2.74 | $2.62 | $2.72 | 34.52K |
| Oct 6, 2026 | $2.835 | $2.9545 | $2.63 | $2.65 | 172.97K |
Latest DWSN news
The latest Smart Investors Daily articles mentioning DWSN.
Stock researchResearch & News · SID Coverage
Company
Market Activity
Research & News
Loading stock research…
