Stock listing
NASDAQ:DWSN Dawson Geophysical Company Stock
Home listing (NASDAQ) of Dawson Geophysical Company
Follow Dawson Geophysical Company into a list and get an email when it puts out news.
Share price · NASDAQ:DWSN
$1.71 USD -0.12 (-6.6%)
Close on Nov 2, 2026
- Day range
- $1.68 – $1.86 USDNov 2, 2026
- Volume
- 73,995 sharesNov 2, 2026
- Market cap
- $53.11M USDAt the close on Nov 2, 2026 · price × 31.06M shares outstanding
- 52-week range
- $1.50 – $7.85 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $359,123 USDMedian day 77,600 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:DWSN · Home | $1.71 USD | -0.12 (-6.6%) | 73,995 | $1.83 | $1.86 | $1.68 | $1.83 | Close on Nov 2, 2026 |
| Frankfurt:RVS1 | €1.49 EUR | -0.16 (-9.7%) | — | €1.49 | €1.49 | €1.49 | €1.65 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:DWSN · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $1.71 | -0.12 | -6.6% | $1.83 | $1.86 | $1.68 | 73,995 | |
| $1.83 | -0.05 | -2.7% | $1.77 | $1.83 | $1.651 | 115,678 | |
| $1.88 | -0.185 | -9.0% | $2.02 | $2.07 | $1.83 | 69,478 | |
| $2.065 | +0.025 | +1.2% | $2.04 | $2.075 | $1.955 | 39,815 | |
| $2.04 | +0.02 | +1.0% | $2.00 | $2.18 | $2.00 | 32,064 | |
| $2.02 | -0.01 | -0.5% | $1.98 | $2.10 | $1.98 | 31,633 | |
| $2.03 | +0.01 | +0.5% | $2.03 | $2.16 | $2.00 | 38,421 | |
| $2.02 | -0.13 | -6.0% | $2.13 | $2.144 | $1.89 | 186,298 | |
| $2.15 | +0.05 | +2.4% | $2.15 | $2.17 | $2.059 | 37,762 | |
| $2.10 | -0.02 | -0.9% | $2.12 | $2.282 | $2.10 | 76,564 | |
| $2.12 | -0.11 | -4.9% | $2.21 | $2.25 | $2.065 | 106,695 | |
| $2.23 | -0.01 | -0.4% | $2.23 | $2.26 | $2.19 | 33,000 | |
| $2.24 | -0.12 | -5.1% | $2.32 | $2.41 | $2.22 | 77,600 | |
| $2.36 | -0.14 | -5.6% | $2.44 | $2.65 | $2.31 | 176,200 | |
| $2.50 | -0.06 | -2.3% | $2.57 | $2.74 | $2.44 | 126,800 | |
| $2.56 | -0.03 | -1.2% | $2.58 | $2.77 | $2.56 | 133,000 | |
| $2.59 | 0.00 | 0.0% | $2.58 | $2.68 | $2.46 | 192,500 | |
| $2.59 | -0.13 | -4.8% | $2.81 | $2.81 | $2.57 | 121,200 | |
| $2.72 | +0.07 | +2.6% | $2.62 | $2.74 | $2.62 | 34,500 | |
| $2.65 | -0.12 | -4.3% | $2.84 | $2.95 | $2.63 | 173,000 | |
| $2.77 | +0.01 | +0.4% | $2.76 | $3.00 | $2.69 | 110,800 | |
| $2.76 | +0.16 | +6.2% | $2.60 | $2.78 | $2.60 | 73,100 | |
| $2.60 | -0.19 | -6.8% | $2.79 | $2.79 | $2.55 | 253,600 | |
| $2.79 | -0.09 | -3.1% | $2.93 | $2.93 | $2.76 | 54,300 | |
| $2.88 | -0.02 | -0.7% | $2.95 | $2.99 | $2.80 | 63,000 | |
| $2.90 | +0.01 | +0.3% | $2.88 | $2.95 | $2.83 | 41,500 | |
| $2.89 | -0.19 | -6.2% | $3.11 | $3.11 | $2.89 | 38,000 | |
| $3.08 | +0.11 | +3.7% | $2.97 | $3.16 | $2.97 | 41,400 | |
| $2.97 | -0.11 | -3.6% | $3.06 | $3.07 | $2.91 | 29,300 | |
| $3.08 | -0.06 | -1.9% | $3.13 | $3.20 | $3.08 | 40,700 | |
| $3.14 | -0.11 | -3.4% | $3.17 | $3.24 | $3.00 | 68,600 | |
| $3.25 | 0.00 | 0.0% | $3.25 | $3.35 | $3.14 | 76,000 | |
| $3.25 | +0.02 | +0.6% | $3.24 | $3.36 | $3.22 | 43,000 | |
| $3.23 | +0.12 | +3.9% | $3.13 | $3.25 | $3.08 | 40,800 | |
| $3.11 | -0.11 | -3.4% | $3.19 | $3.24 | $2.99 | 103,800 | |
| $3.22 | -0.14 | -4.2% | $3.36 | $3.43 | $3.22 | 88,400 | |
| $3.36 | -0.02 | -0.6% | $3.41 | $3.50 | $3.36 | 28,100 | |
| $3.38 | -0.04 | -1.2% | $3.39 | $3.52 | $3.32 | 26,300 | |
| $3.42 | +0.01 | +0.3% | $3.41 | $3.57 | $3.38 | 55,300 | |
| $3.41 | -0.24 | -6.6% | $3.65 | $3.80 | $3.41 | 110,800 | |
| $3.65 | +0.02 | +0.6% | $3.63 | $3.72 | $3.50 | 39,400 | |
| $3.63 | +0.31 | +9.3% | $3.36 | $3.66 | $3.30 | 91,100 | |
| $3.32 | -0.15 | -4.3% | $3.38 | $3.53 | $3.14 | 290,500 | |
| $3.47 | +0.08 | +2.4% | $3.37 | $3.47 | $3.22 | 77,800 | |
| $3.39 | +0.05 | +1.5% | $3.38 | $3.46 | $3.25 | 90,600 | |
| $3.34 | +0.09 | +2.8% | $3.25 | $3.40 | $3.25 | 57,800 | |
| $3.25 | -0.07 | -2.1% | $3.31 | $3.40 | $3.22 | 33,400 | |
| $3.32 | +0.01 | +0.3% | $3.44 | $3.44 | $3.15 | 124,500 | |
| $3.31 | -0.11 | -3.2% | $3.42 | $3.665 | $3.25 | 220,251 | |
| $3.42 | +0.01 | +0.3% | $3.33 | $3.50 | $3.14 | 227,213 | |
| $3.41 | +0.41 | +13.7% | $3.01 | $3.48 | $3.01 | 250,500 | |
| $3.00 | +0.16 | +5.6% | $2.78 | $3.04 | $2.62 | 502,800 | |
| $2.84 | +0.14 | +5.2% | $2.73 | $2.87 | $2.54 | 236,700 | |
| $2.70 | -0.16 | -5.6% | $2.85 | $2.89 | $2.69 | 162,300 | |
| $2.86 | -0.34 | -10.6% | $3.15 | $3.23 | $2.70 | 554,300 | |
| $3.20 | -1.36 | -29.8% | $4.38 | $4.38 | $3.10 | 520,900 | |
| $4.56 | +0.18 | +4.1% | $4.40 | $4.59 | $4.31 | 58,500 | |
| $4.38 | -0.07 | -1.6% | $4.44 | $4.61 | $4.26 | 96,500 | |
| $4.45 | +0.22 | +5.2% | $4.28 | $4.62 | $4.15 | 123,500 | |
| $4.23 | -0.12 | -2.8% | $4.40 | $4.51 | $4.20 | 115,900 | |
| $4.35 | -0.43 | -9.0% | $4.75 | $4.85 | $4.33 | 76,500 | |
| $4.78 | +0.35 | +7.9% | $4.43 | $4.98 | $4.40 | 210,800 | |
| $4.43 | -0.32 | -6.7% | $4.84 | $4.85 | $4.41 | 62,900 | |
| $4.75 | +0.09 | +1.9% | $4.62 | $4.84 | $4.54 | 44,100 | |
| $4.66 | 0.00 | 0.0% | $4.60 | $4.79 | $4.51 | 79,800 |
- Ticker
- NASDAQ:DWSN
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Aug 13, 2026
Dawson Geophysical reports second quarter 2026 results
Latest earnings call · Mar 31, 2026
Dawson Geophysical (NASDAQ:DWSN) Q4 2025 Earnings Call
Replay and transcript
Calls
Replays
Dawson Geophysical (NASDAQ:DWSN) Q4 2025 Earnings Call
Tue, Mar 31, 2026 · 10:00 AM ET
Watch TranscriptDawson Geophysical (NASDAQ:DWSN) Q3 2021 Earnings Call
Thu, Nov 04, 2021 · 10:00 AM ET
Watch TranscriptDawson Geophysical (NASDAQ:DWSN) Q2 2021 Earnings Call
Thu, Aug 12, 2021 · 10:00 AM ET
Watch Transcript
Latest news
Dawson Geophysical reports second quarter 2026 results
Aug 13, 2026
Closed $3.20 (-29.8%) on Aug 14, 2026
Dawson Geophysical reports first quarter 2026 results
May 14, 2026
Closed $3.91 (+1.3%) on May 15, 2026
DAWSON GEOPHYSICAL REPORTS FOURTH QUARTER and YEAR END 2025 RESULTS
Mar 30, 2026
Closed $2.64 (-18.8%) on Mar 30, 2026
Dawson Geophysical to Issue Fourth Quarter and Year End 2025 Results and Hold Investor Conference Call
Mar 27, 2026
Closed $3.25 (+7.3%) on Mar 27, 2026
Dawson Geophysical reports third quarter 2025 results
Nov 12, 2025
Closed $2.01 (-2.4%) on Nov 13, 2025
Decks
Merger or Acquisition (December 2014)
Merger or acquisition · 26 slides · Dec 3, 2014
Cowen and Company Ultimate Energy Conference 2014
Conference · 18 slides · Dec 2, 2014
SPAC Merger (October 2014)
SPAC merger · 12 slides · Oct 9, 2014
Merger or Acquisition (March 2011)
Merger or acquisition · 10 slides · Mar 21, 2011
Dawson Geophysical Company on 6ix
- News releases
- 5 in the last 12 months · 49 in all · newest Aug 13, 2026 · oldest 2019
- Calls
- 5 calls with a replay · 5 with a transcript · latest Mar 31, 2026
- Decks
- 4 decks · latest Dec 3, 2014
Where Dawson Geophysical Company is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:DWSN · Home listing · This page | NASDAQ | United States | USD |
| Lang & Schwarz:A14NUC | Lang & Schwarz | Germany | EUR |
| LS Exchange:A14NUC | LS Exchange | Germany | EUR |
| BOATS:DWSN | BOATS | United States | USD |
| Tradegate:RVS1 | Tradegate | Germany | EUR |
| Munich:RVS1 | Munich | Germany | EUR |
| Frankfurt:RVS1 | Frankfurt | Germany | EUR |
Log in to ask 6ix AI your own questions about Dawson Geophysical Company.