Dawson Geophysical Company (DWSN)

Date: O: H: L: C: Vol:

Dawson Geophysical Company 주식 (DWSN) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Nov 04, 2026	$1.78	$1.65	$0.13	44,183	-3.45%
Nov 03, 2026	$1.83	$1.70	$0.1283	39,389	+1.75%
Nov 02, 2026	$1.86	$1.68	$0.18	73,996	-6.56%
Oct 30, 2026	$1.83	$1.64	$0.19	115,680	-2.66%
Oct 29, 2026	$2.07	$1.83	$0.24	74,925	-8.96%
Oct 28, 2026	$2.08	$1.96	$0.12	39,816	+1.23%
Oct 27, 2026	$2.18	$2.00	$0.18	32,067	+0.99%
Oct 26, 2026	$2.10	$1.98	$0.12	31,833	-0.49%
Oct 23, 2026	$2.16	$2.00	$0.16	38,423	+0.50%
Oct 22, 2026	$2.14	$1.89	$0.2541	186,299	-6.05%
Oct 21, 2026	$2.17	$2.06	$0.1107	37,763	+2.38%
Oct 20, 2026	$2.28	$2.10	$0.1819	76,565	-0.94%
Oct 19, 2026	$2.25	$2.07	$0.185	106,696	-4.93%
Oct 16, 2026	$2.26	$2.19	$0.07	32,967	-0.45%
Oct 15, 2026	$2.41	$2.22	$0.19	77,552	-5.08%
Oct 14, 2026	$2.65	$2.31	$0.34	176,411	-5.60%
Oct 13, 2026	$2.74	$2.44	$0.2973	126,779	-2.34%
Oct 12, 2026	$2.77	$2.56	$0.2082	133,508	-1.16%
Oct 09, 2026	$2.68	$2.46	$0.22	192,478	0.00%
Oct 08, 2026	$2.81	$2.57	$0.235	121,244	-4.78%
Oct 07, 2026	$2.74	$2.62	$0.12	34,520	+2.64%
Oct 06, 2026	$2.95	$2.63	$0.3245	172,968	-4.33%

Dawson Geophysical Company 주식 (DWSN) 연도별 가격 이력

이 심층 분석에서는 Dawson Geophysical Company 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DWSN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dawson Geophysical Company 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Dawson Geophysical Company 주식 (DWSN) 가격 이력 2026

월	고가	저가	고가 - 저가	거래량	% 변화
Nov, 2026	$1.86	$1.65	$0.21	157,568	-8.20%
Oct, 2026	$3.00	$1.64	$1.36	2,246,212	-34.41%
Sep, 2026	$3.80	$2.76	$1.04	1,448,353	-17.70%
Aug, 2026	$4.98	$2.54	$2.44	3,823,930	-27.25%
Jul, 2026	$7.85	$3.81	$4.04	6,498,435	-21.55%
Jun, 2026	$5.95	$3.81	$2.14	1,982,336	+52.70%
May, 2026	$4.90	$3.14	$1.76	2,278,286	+17.52%
Apr, 2026	$3.87	$2.46	$1.41	2,353,350	-4.34%
Mar, 2026	$4.95	$2.06	$2.90	6,208,327	+1.17%
Feb, 2026	$3.63	$2.07	$1.56	1,636,625	+65.22%
Jan, 2026	$2.39	$1.55	$0.84	1,343,642	+32.69%

Dawson Geophysical Company 주식 (DWSN) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$2.05	$1.50	$0.5489	752,123	-16.84%
Nov, 2025	$2.23	$1.78	$0.45	769,164	-0.51%
Oct, 2025	$2.35	$1.65	$0.6982	1,641,856	+11.93%
Sep, 2025	$2.08	$1.52	$0.557	1,223,184	+7.98%
Aug, 2025	$1.69	$1.27	$0.425	1,279,574	+12.41%
Jul, 2025	$1.74	$1.30	$0.4392	3,410,044	-0.68%
Jun, 2025	$5.54	$1.18	$4.36	64,584,667	+9.77%
May, 2025	$1.39	$1.08	$0.31	150,148	+6.40%
Apr, 2025	$1.39	$1.10	$0.29	114,965	+1.63%
Mar, 2025	$1.46	$1.21	$0.25	183,316	-15.17%
Feb, 2025	$1.49	$1.32	$0.17	157,025	+3.57%
Jan, 2025	$1.57	$1.14	$0.43	2,327,770	+4.48%

Dawson Geophysical Company 주식 (DWSN) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$1.69	$1.31	$0.38	313,886	-11.33%
Nov, 2024	$1.79	$1.35	$0.44	262,670	-11.76%
Oct, 2024	$1.82	$1.49	$0.3299	186,679	+7.59%
Sep, 2024	$1.72	$1.37	$0.35	253,407	+3.27%
Aug, 2024	$2.10	$1.36	$0.74	319,916	-21.54%
Jul, 2024	$2.05	$1.81	$0.24	187,102	0.00%
Jun, 2024	$2.10	$1.80	$0.2996	274,186	+0.52%
May, 2024	$2.05	$1.27	$0.78	515,413	+22.50%
Apr, 2024	$2.22	$1.36	$0.86	763,839	+11.53%
Mar, 2024	$1.48	$1.27	$0.21	180,040	+7.58%
Feb, 2024	$1.79	$1.31	$0.48	194,027	-24.14%
Jan, 2024	$1.83	$1.55	$0.2825	152,792	-4.92%

DWSN와(과) 유사한 종목