Dawson Geophysical Co (DWSN) stock
DWSNNasdaqOil & Gas Field Exploration ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 14, 2026Score 10/3023% below fair value
$1.83−0.05 (-2.66%)
Close on Oct 30, 2026Market cap $56.83MP/E 15.3Yield –
Price history
Dawson Geophysical share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$1.83
-2.66% on the day
52-week range
$1.50 – $7.85
-76.7% from the high
Change over 52 weeks
-9.2%
From $2.02 on Oct 30, 2025
Average volume
165,163
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $1.98 | $2.18 | $1.64 | $1.83 | -9.85% | 294,318 |
| Oct 19, 2026 | $2.21 | $2.28 | $1.89 | $2.03 | -8.97% | 445,741 |
| Oct 12, 2026 | $2.58 | $2.77 | $2.19 | $2.23 | -13.90% | 547,214 |
| Oct 5, 2026 | $2.76 | $3.00 | $2.46 | $2.59 | -6.16% | 632,043 |
| Sep 28, 2026 | $2.88 | $2.99 | $2.55 | $2.76 | -4.50% | 485,706 |
| Sep 21, 2026 | $3.17 | $3.24 | $2.89 | $2.89 | -11.08% | 218,784 |
| Sep 14, 2026 | $3.36 | $3.43 | $2.99 | $3.25 | -3.27% | 352,724 |
| Sep 8, 2026 | $3.65 | $3.80 | $3.32 | $3.36 | -7.95% | 220,673 |
| Aug 31, 2026 | $3.38 | $3.72 | $3.14 | $3.65 | +9.28% | 589,614 |
| Aug 24, 2026 | $3.33 | $3.67 | $3.14 | $3.34 | -2.05% | 663,286 |
| Aug 17, 2026 | $3.15 | $3.48 | $2.54 | $3.41 | +6.73% | 1,706,927 |
| Aug 10, 2026 | $4.40 | $4.62 | $3.10 | $3.20 | -26.55% | 916,076 |
| Aug 3, 2026 | $4.60 | $4.98 | $4.33 | $4.35 | -6.65% | 474,507 |
| Jul 27, 2026 | $4.86 | $5.35 | $4.00 | $4.66 | -6.43% | 704,479 |
| Jul 20, 2026 | $4.44 | $5.24 | $4.27 | $4.98 | +11.16% | 870,428 |
| Jul 13, 2026 | $7.45 | $7.45 | $3.81 | $4.48 | -40.82% | 2,884,327 |
| Jul 6, 2026 | $5.95 | $7.85 | $5.89 | $7.57 | +28.52% | 1,766,710 |
| Jun 29, 2026 | $5.38 | $6.25 | $5.33 | $5.89 | +10.51% | 737,501 |
| Jun 22, 2026 | $4.19 | $5.33 | $4.13 | $5.33 | +24.24% | 531,964 |
| Jun 15, 2026 | $4.55 | $4.88 | $4.24 | $4.29 | -7.34% | 221,550 |
| Jun 8, 2026 | $4.04 | $4.95 | $3.96 | $4.63 | +16.33% | 413,964 |
| Jun 1, 2026 | $3.96 | $4.59 | $3.81 | $3.98 | +2.31% | 427,143 |
| May 26, 2026 | $4.13 | $4.15 | $3.55 | $3.89 | -5.81% | 294,775 |
| May 18, 2026 | $3.91 | $4.61 | $3.80 | $4.13 | +5.63% | 682,584 |
| May 11, 2026 | $3.23 | $4.90 | $3.19 | $3.91 | +24.52% | 822,448 |
| May 4, 2026 | $3.45 | $3.83 | $3.14 | $3.14 | -8.72% | 429,863 |
| Apr 27, 2026 | $3.30 | $3.87 | $3.10 | $3.44 | +6.17% | 695,092 |
| Apr 20, 2026 | $2.54 | $3.30 | $2.52 | $3.24 | +25.58% | 285,951 |
| Apr 13, 2026 | $2.59 | $2.85 | $2.46 | $2.58 | -0.39% | 364,378 |
| Apr 6, 2026 | $2.99 | $3.04 | $2.55 | $2.59 | -13.38% | 503,424 |
| Mar 30, 2026 | $3.32 | $3.49 | $2.51 | $2.99 | -8.00% | 1,509,387 |
| Mar 23, 2026 | $2.40 | $3.60 | $2.06 | $3.25 | +34.85% | 1,352,356 |
| Mar 16, 2026 | $4.43 | $4.95 | $2.10 | $2.41 | -45.48% | 2,155,762 |
| Mar 9, 2026 | $3.54 | $4.52 | $3.50 | $4.42 | +21.10% | 1,126,354 |
| Mar 2, 2026 | $3.38 | $3.80 | $3.25 | $3.65 | +6.73% | 731,458 |
| Feb 23, 2026 | $2.96 | $3.63 | $2.71 | $3.42 | +15.54% | 506,552 |
| Feb 17, 2026 | $2.49 | $3.03 | $2.42 | $2.96 | +17.46% | 466,911 |
| Feb 9, 2026 | $2.33 | $2.70 | $2.22 | $2.52 | +12.00% | 403,114 |
| Feb 2, 2026 | $2.07 | $2.34 | $2.07 | $2.25 | +8.70% | 278,363 |
| Jan 26, 2026 | $2.30 | $2.36 | $2.00 | $2.07 | -11.54% | 267,395 |
| Jan 20, 2026 | $2.05 | $2.39 | $1.93 | $2.34 | +14.15% | 326,992 |
| Jan 12, 2026 | $1.84 | $2.07 | $1.76 | $2.05 | +16.48% | 461,532 |
| Jan 5, 2026 | $1.63 | $1.85 | $1.61 | $1.76 | +8.64% | 248,272 |
| Dec 29, 2025 | $1.70 | $1.70 | $1.52 | $1.62 | -4.71% | 277,226 |
| Dec 22, 2025 | $1.65 | $1.79 | $1.65 | $1.70 | +3.03% | 89,937 |
| Dec 15, 2025 | $1.76 | $1.78 | $1.50 | $1.65 | -6.25% | 234,575 |
| Dec 8, 2025 | $1.93 | $1.94 | $1.69 | $1.76 | -10.20% | 262,888 |
| Dec 1, 2025 | $1.99 | $2.05 | $1.90 | $1.96 | 0.00% | 120,495 |
| Nov 24, 2025 | $1.81 | $2.05 | $1.81 | $1.96 | +7.69% | 111,900 |
| Nov 17, 2025 | $2.03 | $2.15 | $1.78 | $1.82 | -11.22% | 171,389 |
| Nov 10, 2025 | $2.02 | $2.17 | $1.95 | $2.05 | +5.13% | 149,136 |
| Nov 3, 2025 | $1.96 | $2.23 | $1.80 | $1.95 | -1.02% | 343,054 |
| Oct 27, 2025 | $2.32 | $2.35 | $1.87 | $1.97 | -12.44% | 267,425 |
| Oct 20, 2025 | $1.81 | $2.28 | $1.74 | $2.25 | +34.73% | 648,527 |
| Oct 13, 2025 | $1.87 | $2.04 | $1.67 | $1.67 | -4.57% | 247,956 |
| Oct 6, 2025 | $1.75 | $2.08 | $1.65 | $1.75 | -1.69% | 474,153 |
| Sep 29, 2025 | $1.85 | $1.87 | $1.71 | $1.78 | -2.73% | 117,309 |
| Sep 22, 2025 | $1.75 | $2.08 | $1.71 | $1.83 | +6.40% | 508,987 |
| Sep 15, 2025 | $1.53 | $1.73 | $1.52 | $1.72 | +8.52% | 245,540 |
| Sep 8, 2025 | $1.66 | $1.69 | $1.55 | $1.59 | -1.64% | 196,393 |
| Sep 2, 2025 | $1.60 | $1.70 | $1.58 | $1.61 | -1.14% | 246,617 |
| Aug 25, 2025 | $1.46 | $1.69 | $1.46 | $1.63 | +6.54% | 249,852 |
| Aug 18, 2025 | $1.30 | $1.53 | $1.30 | $1.53 | +18.60% | 424,182 |
| Aug 11, 2025 | $1.34 | $1.41 | $1.27 | $1.29 | -5.15% | 388,738 |
| Aug 4, 2025 | $1.44 | $1.46 | $1.34 | $1.36 | -5.56% | 192,664 |
| Jul 28, 2025 | $1.45 | $1.61 | $1.40 | $1.44 | +2.13% | 619,212 |
| Jul 21, 2025 | $1.50 | $1.53 | $1.41 | $1.41 | -6.62% | 251,059 |
| Jul 14, 2025 | $1.37 | $1.74 | $1.30 | $1.51 | +10.22% | 1,149,041 |
| Jul 7, 2025 | $1.42 | $1.58 | $1.31 | $1.37 | -2.14% | 1,124,961 |
| Jun 30, 2025 | $1.50 | $1.59 | $1.36 | $1.40 | -10.26% | 603,671 |
| Jun 23, 2025 | $2.15 | $2.31 | $1.55 | $1.56 | -24.27% | 3,690,691 |
| Jun 16, 2025 | $5.50 | $5.54 | $1.80 | $2.06 | +50.36% | 62,098,727 |
| Jun 9, 2025 | $1.35 | $1.39 | $1.26 | $1.37 | +10.48% | 51,176 |
| Jun 2, 2025 | $1.33 | $1.33 | $1.18 | $1.24 | -6.77% | 10,033 |
| May 26, 2025 | $1.25 | $1.36 | $1.25 | $1.33 | +2.31% | 25,166 |
| May 19, 2025 | $1.31 | $1.38 | $1.25 | $1.30 | +3.17% | 33,672 |
| May 12, 2025 | $1.25 | $1.34 | $1.17 | $1.26 | +0.80% | 22,758 |
| May 5, 2025 | $1.36 | $1.39 | $1.08 | $1.25 | -2.34% | 62,244 |
| Apr 28, 2025 | $1.25 | $1.30 | $1.21 | $1.28 | +2.40% | 21,931 |
| Apr 21, 2025 | $1.21 | $1.39 | $1.15 | $1.25 | +3.31% | 39,974 |
| Apr 14, 2025 | $1.11 | $1.21 | $1.11 | $1.21 | +5.22% | 12,609 |
| Apr 7, 2025 | $1.10 | $1.21 | $1.10 | $1.15 | -1.71% | 19,230 |
| Mar 31, 2025 | $1.29 | $1.29 | $1.15 | $1.17 | -9.30% | 45,222 |
| Mar 24, 2025 | $1.38 | $1.40 | $1.28 | $1.29 | -11.64% | 99,689 |
| Mar 17, 2025 | $1.40 | $1.46 | $1.33 | $1.46 | +4.29% | 15,655 |
| Mar 10, 2025 | $1.46 | $1.46 | $1.33 | $1.40 | -3.45% | 37,104 |
| Mar 3, 2025 | $1.44 | $1.45 | $1.31 | $1.45 | 0.00% | 18,257 |
| Feb 24, 2025 | $1.41 | $1.45 | $1.32 | $1.45 | +9.02% | 15,614 |
| Feb 18, 2025 | $1.49 | $1.49 | $1.33 | $1.33 | -10.14% | 23,423 |
| Feb 10, 2025 | $1.36 | $1.48 | $1.35 | $1.48 | +8.82% | 52,135 |
| Feb 3, 2025 | $1.37 | $1.49 | $1.35 | $1.36 | -2.86% | 66,785 |
| Jan 27, 2025 | $1.47 | $1.49 | $1.14 | $1.40 | +0.56% | 2,219,030 |
| Jan 21, 2025 | $1.50 | $1.57 | $1.35 | $1.39 | +0.16% | 42,850 |
| Jan 13, 2025 | $1.39 | $1.45 | $1.21 | $1.39 | +2.21% | 34,870 |
| Jan 6, 2025 | $1.39 | $1.48 | $1.36 | $1.36 | -1.45% | 22,597 |
| Dec 30, 2024 | $1.49 | $1.51 | $1.30 | $1.38 | -2.82% | 56,405 |
| Dec 23, 2024 | $1.43 | $1.69 | $1.31 | $1.42 | +0.71% | 53,400 |
| Dec 16, 2024 | $1.45 | $1.53 | $1.31 | $1.41 | -6.25% | 35,037 |
| Dec 9, 2024 | $1.37 | $1.65 | $1.37 | $1.50 | +7.57% | 63,695 |
| Dec 2, 2024 | $1.45 | $1.60 | $1.31 | $1.40 | -6.79% | 143,001 |
| Nov 25, 2024 | $1.46 | $1.56 | $1.39 | $1.50 | +3.45% | 66,821 |
| Nov 18, 2024 | $1.50 | $1.61 | $1.37 | $1.45 | -1.96% | 68,566 |
| Nov 11, 2024 | $1.70 | $1.79 | $1.35 | $1.48 | -8.70% | 99,667 |
| Nov 4, 2024 | $1.66 | $1.78 | $1.61 | $1.62 | -8.38% | 24,119 |
| Oct 28, 2024 | $1.65 | $1.80 | $1.58 | $1.77 | -1.22% | 38,010 |
| Oct 21, 2024 | $1.60 | $1.79 | $1.58 | $1.79 | +0.33% | 28,492 |
| Oct 14, 2024 | $1.61 | $1.82 | $1.60 | $1.78 | +11.51% | 40,251 |
| Oct 7, 2024 | $1.64 | $1.71 | $1.56 | $1.60 | -2.44% | 23,187 |
| Sep 30, 2024 | $1.58 | $1.70 | $1.49 | $1.64 | +3.15% | 68,684 |
| Sep 23, 2024 | $1.55 | $1.72 | $1.46 | $1.59 | +1.27% | 60,218 |
| Sep 16, 2024 | $1.53 | $1.70 | $1.38 | $1.57 | +2.61% | 95,707 |
| Sep 9, 2024 | $1.59 | $1.60 | $1.43 | $1.53 | +0.66% | 33,352 |
| Sep 3, 2024 | $1.45 | $1.60 | $1.37 | $1.52 | -0.65% | 64,662 |
| Aug 26, 2024 | $1.53 | $1.59 | $1.36 | $1.53 | 0.00% | 44,413 |
| Aug 19, 2024 | $1.47 | $1.60 | $1.46 | $1.53 | -5.56% | 56,247 |
| Aug 12, 2024 | $1.86 | $1.92 | $1.51 | $1.62 | -18.39% | 72,046 |
| Aug 5, 2024 | $2.10 | $2.10 | $1.50 | $1.99 | -0.75% | 64,562 |
| Jul 29, 2024 | $1.86 | $2.07 | $1.86 | $2.00 | +7.80% | 117,094 |
| Jul 22, 2024 | $1.93 | $1.96 | $1.85 | $1.86 | -3.87% | 27,740 |
| Jul 15, 2024 | $1.88 | $2.02 | $1.88 | $1.93 | +3.21% | 8,794 |
| Jul 8, 2024 | $1.87 | $1.97 | $1.85 | $1.87 | +1.08% | 60,747 |
| Jul 1, 2024 | $1.95 | $2.05 | $1.81 | $1.85 | -5.13% | 56,121 |
| Jun 24, 2024 | $1.97 | $1.98 | $1.87 | $1.95 | -1.02% | 33,947 |
| Jun 17, 2024 | $1.96 | $2.05 | $1.80 | $1.97 | -1.50% | 36,668 |
| Jun 10, 2024 | $1.98 | $2.10 | $1.83 | $2.00 | +0.50% | 161,055 |
| Jun 3, 2024 | $1.92 | $2.00 | $1.89 | $1.99 | +2.58% | 42,523 |
| May 28, 2024 | $2.00 | $2.05 | $1.85 | $1.94 | -3.00% | 104,019 |
| May 20, 2024 | $1.73 | $2.05 | $1.73 | $2.00 | +13.64% | 109,401 |
| May 13, 2024 | $1.38 | $1.85 | $1.27 | $1.76 | +25.71% | 252,522 |
| May 6, 2024 | $1.45 | $1.69 | $1.35 | $1.40 | -4.76% | 33,161 |
| Apr 29, 2024 | $1.64 | $1.75 | $1.40 | $1.47 | -10.37% | 23,377 |
| Apr 22, 2024 | $1.50 | $1.77 | $1.36 | $1.64 | -2.38% | 72,124 |
| Apr 15, 2024 | $2.03 | $2.22 | $1.66 | $1.68 | -6.15% | 331,333 |
| Apr 8, 2024 | $1.74 | $1.88 | $1.67 | $1.79 | +4.07% | 157,587 |
| Apr 1, 2024 | $1.58 | $1.74 | $1.58 | $1.72 | +21.13% | 197,377 |
| Mar 25, 2024 | $1.44 | $1.45 | $1.31 | $1.42 | -0.70% | 19,052 |
| Mar 18, 2024 | $1.47 | $1.47 | $1.33 | $1.43 | -2.05% | 10,625 |
| Mar 11, 2024 | $1.48 | $1.48 | $1.30 | $1.46 | +0.69% | 24,287 |
| Mar 4, 2024 | $1.32 | $1.46 | $1.27 | $1.45 | +9.85% | 120,670 |
| Feb 26, 2024 | $1.43 | $1.57 | $1.31 | $1.32 | -15.92% | 77,322 |
| Feb 20, 2024 | $1.53 | $1.60 | $1.42 | $1.57 | +2.61% | 14,385 |
| Feb 12, 2024 | $1.63 | $1.70 | $1.41 | $1.53 | -4.06% | 70,103 |
| Feb 5, 2024 | $1.59 | $1.79 | $1.52 | $1.59 | -9.90% | 30,984 |
| Jan 29, 2024 | $1.69 | $1.77 | $1.55 | $1.77 | +2.91% | 74,054 |
| Jan 22, 2024 | $1.69 | $1.73 | $1.56 | $1.72 | +5.52% | 8,564 |
| Jan 16, 2024 | $1.57 | $1.73 | $1.56 | $1.63 | +1.87% | 40,563 |
| Jan 8, 2024 | $1.64 | $1.68 | $1.60 | $1.60 | -1.31% | 28,754 |
| Jan 2, 2024 | $1.83 | $1.83 | $1.61 | $1.62 | -11.41% | 8,805 |
| Dec 26, 2023 | $1.83 | $1.94 | $1.70 | $1.83 | +7.65% | 18,003 |
| Dec 18, 2023 | $1.74 | $1.93 | $1.56 | $1.70 | -1.73% | 45,232 |
| Dec 11, 2023 | $1.59 | $1.73 | $1.36 | $1.73 | +20.56% | 157,270 |
| Dec 4, 2023 | $1.55 | $1.68 | $1.37 | $1.44 | -8.01% | 54,063 |
| Nov 27, 2023 | $1.45 | $1.64 | $1.45 | $1.56 | -0.33% | 32,378 |
| Nov 20, 2023 | $1.41 | $1.59 | $1.41 | $1.57 | +5.03% | 53,696 |
| Nov 13, 2023 | $1.70 | $1.70 | $1.47 | $1.49 | -11.31% | 128,207 |
| Nov 6, 2023 | $1.61 | $1.73 | $1.60 | $1.68 | +0.60% | 13,445 |
| Oct 30, 2023 | $1.71 | $1.80 | $1.55 | $1.67 | +3.73% | 33,606 |
| Oct 23, 2023 | $1.95 | $1.95 | $1.50 | $1.61 | -11.74% | 28,661 |
| Oct 16, 2023 | $2.31 | $2.42 | $1.76 | $1.82 | -22.38% | 70,221 |
| Oct 9, 2023 | $2.36 | $2.43 | $2.22 | $2.35 | +0.43% | 19,404 |
| Oct 2, 2023 | $2.29 | $2.48 | $2.01 | $2.34 | +0.86% | 60,162 |
| Sep 25, 2023 | $2.49 | $2.55 | $1.90 | $2.32 | -6.83% | 111,478 |
| Sep 18, 2023 | $2.44 | $2.65 | $2.34 | $2.49 | +5.51% | 97,937 |
| Sep 11, 2023 | $2.18 | $2.36 | $2.10 | $2.36 | +15.12% | 62,898 |
| Sep 5, 2023 | $2.18 | $2.18 | $2.03 | $2.05 | -1.91% | 22,009 |
| Aug 28, 2023 | $1.89 | $2.15 | $1.84 | $2.09 | +12.20% | 38,278 |
| Aug 21, 2023 | $1.96 | $2.00 | $1.77 | $1.86 | -2.59% | 20,003 |
| Aug 14, 2023 | $1.50 | $2.00 | $1.46 | $1.91 | +23.37% | 43,819 |
| Aug 7, 2023 | $1.88 | $1.90 | $1.45 | $1.55 | -14.36% | 39,553 |
| Jul 31, 2023 | $1.93 | $1.94 | $1.75 | $1.81 | -5.83% | 24,863 |
| Jul 24, 2023 | $2.02 | $2.02 | $1.92 | $1.92 | -2.23% | 10,903 |
| Jul 17, 2023 | $2.02 | $2.06 | $1.76 | $1.97 | -2.68% | 20,045 |
| Jul 10, 2023 | $1.92 | $2.02 | $1.76 | $2.02 | +8.49% | 9,754 |
| Jul 3, 2023 | $1.84 | $1.92 | $1.76 | $1.86 | -8.28% | 7,392 |
| Jun 26, 2023 | $1.89 | $2.09 | $1.80 | $2.03 | +9.72% | 5,346 |
| Jun 20, 2023 | $2.00 | $2.12 | $1.84 | $1.85 | -2.11% | 5,637 |
| Jun 12, 2023 | $2.00 | $2.25 | $1.89 | $1.89 | +2.72% | 33,321 |
| Jun 5, 2023 | $2.03 | $2.04 | $1.81 | $1.84 | +4.55% | 8,282 |
| May 30, 2023 | $2.04 | $2.10 | $1.76 | $1.76 | -13.73% | 13,759 |
| May 22, 2023 | $2.06 | $2.10 | $2.03 | $2.04 | -0.97% | 4,798 |
| May 15, 2023 | $1.80 | $2.08 | $1.75 | $2.06 | +11.35% | 9,206 |
| May 8, 2023 | $2.06 | $2.06 | $1.85 | $1.85 | -7.96% | 2,831 |
| May 1, 2023 | $2.06 | $2.08 | $1.80 | $2.01 | +5.24% | 19,802 |
| Apr 24, 2023 | $2.07 | $2.07 | $1.82 | $1.91 | +0.53% | 21,456 |
| Apr 17, 2023 | $1.86 | $1.92 | $1.83 | $1.90 | -2.06% | 7,084 |
| Apr 10, 2023 | $1.85 | $2.00 | $1.83 | $1.94 | +6.23% | 26,289 |
| Apr 3, 2023 | $1.55 | $1.95 | $1.55 | $1.83 | +17.82% | 47,773 |
| Mar 27, 2023 | $1.83 | $1.90 | $1.51 | $1.55 | -2.06% | 29,082 |
| Mar 20, 2023 | $1.90 | $1.90 | $1.52 | $1.58 | -14.45% | 22,627 |
| Mar 13, 2023 | $1.44 | $1.85 | $1.44 | $1.85 | +24.11% | 43,429 |
| Mar 6, 2023 | $1.50 | $1.69 | $1.47 | $1.49 | -0.85% | 13,611 |
| Feb 27, 2023 | $1.38 | $1.78 | $1.37 | $1.50 | +8.94% | 28,041 |
| Feb 21, 2023 | $1.28 | $1.75 | $1.28 | $1.38 | +4.55% | 43,028 |
| Feb 13, 2023 | $1.37 | $1.44 | $1.28 | $1.32 | +0.76% | 21,666 |
| Feb 6, 2023 | $1.62 | $1.79 | $1.28 | $1.31 | -19.14% | 23,775 |
| Jan 30, 2023 | $1.55 | $1.83 | $1.55 | $1.62 | +4.52% | 15,564 |
| Jan 23, 2023 | $1.55 | $1.65 | $1.51 | $1.55 | +2.59% | 7,238 |
| Jan 17, 2023 | $1.64 | $1.71 | $1.51 | $1.51 | -7.87% | 10,266 |
| Jan 9, 2023 | $1.91 | $1.96 | $1.55 | $1.64 | -13.68% | 30,291 |
| Jan 3, 2023 | $1.98 | $2.06 | $1.90 | $1.90 | -3.06% | 3,097 |
| Dec 27, 2022 | $2.07 | $2.22 | $1.90 | $1.96 | -6.67% | 5,689 |
| Dec 19, 2022 | $2.02 | $2.10 | $1.92 | $2.10 | +9.95% | 11,874 |
| Dec 12, 2022 | $2.18 | $2.28 | $1.90 | $1.91 | -11.16% | 51,438 |
| Dec 5, 2022 | $2.00 | $2.15 | $1.95 | $2.15 | +6.44% | 24,823 |
| Nov 28, 2022 | $2.07 | $2.07 | $1.93 | $2.02 | +0.50% | 4,031 |
| Nov 21, 2022 | $1.99 | $2.10 | $1.99 | $2.01 | -2.43% | 2,878 |
| Nov 14, 2022 | $2.09 | $2.09 | $1.98 | $2.06 | -1.90% | 3,718 |
| Nov 7, 2022 | $1.93 | $2.10 | $1.90 | $2.10 | +10.53% | 4,394 |
| Oct 31, 2022 | $1.90 | $2.06 | $1.90 | $1.90 | -0.52% | 18,566 |
| Oct 24, 2022 | $1.82 | $1.99 | $1.76 | $1.91 | +7.30% | 12,472 |
| Oct 17, 2022 | $1.74 | $1.78 | $1.62 | $1.78 | +2.30% | 4,556 |
| Oct 10, 2022 | $1.76 | $1.84 | $1.67 | $1.74 | -3.33% | 10,841 |
| Oct 3, 2022 | $1.59 | $1.87 | $1.54 | $1.80 | +13.21% | 22,960 |
| Sep 26, 2022 | $1.93 | $1.93 | $1.43 | $1.59 | -16.31% | 17,738 |
| Sep 19, 2022 | $1.94 | $2.18 | $1.78 | $1.90 | -5.01% | 142,237 |
| Sep 12, 2022 | $1.12 | $2.00 | $1.10 | $2.00 | +76.99% | 182,433 |
| Sep 6, 2022 | $1.10 | $1.15 | $1.10 | $1.13 | +2.73% | 48,391 |
| Aug 29, 2022 | $1.22 | $1.22 | $1.08 | $1.10 | -7.56% | 55,024 |
| Aug 22, 2022 | $1.36 | $1.45 | $1.18 | $1.19 | -16.78% | 54,774 |
| Aug 15, 2022 | $1.53 | $1.75 | $1.32 | $1.43 | -11.73% | 27,137 |
| Aug 8, 2022 | $1.28 | $1.75 | $1.28 | $1.62 | +24.62% | 15,976 |
| Aug 1, 2022 | $1.62 | $1.65 | $1.30 | $1.30 | -14.47% | 28,696 |
| Jul 25, 2022 | $1.74 | $1.84 | $1.50 | $1.52 | -14.12% | 21,149 |
| Jul 18, 2022 | $1.51 | $1.77 | $1.48 | $1.77 | +16.45% | 16,962 |
| Jul 11, 2022 | $1.37 | $1.53 | $1.28 | $1.52 | +10.14% | 12,349 |
| Jul 5, 2022 | $1.28 | $1.41 | $1.28 | $1.38 | -1.78% | 9,754 |
| Jun 27, 2022 | $1.36 | $1.51 | $1.29 | $1.41 | +8.08% | 40,170 |
| Jun 21, 2022 | $1.64 | $1.67 | $1.30 | $1.30 | -13.91% | 128,836 |
| Jun 13, 2022 | $1.66 | $1.98 | $1.40 | $1.51 | -19.81% | 31,759 |
| Jun 6, 2022 | $1.61 | $1.99 | $1.55 | $1.88 | +12.75% | 36,496 |
| May 31, 2022 | $1.76 | $1.76 | $1.58 | $1.67 | +0.60% | 15,008 |
| May 23, 2022 | $1.57 | $2.10 | $1.57 | $1.66 | +0.61% | 62,307 |
| May 16, 2022 | $1.65 | $1.66 | $1.58 | $1.65 | +1.85% | 39,036 |
| May 9, 2022 | $1.64 | $1.80 | $1.57 | $1.62 | -6.89% | 18,856 |
| May 2, 2022 | $1.86 | $1.86 | $1.70 | $1.74 | -5.44% | 30,770 |
| Apr 25, 2022 | $1.99 | $1.99 | $1.76 | $1.84 | -2.65% | 42,474 |
| Apr 18, 2022 | $2.15 | $2.15 | $1.84 | $1.89 | -12.09% | 54,936 |
| Apr 11, 2022 | $2.60 | $2.60 | $2.08 | $2.15 | -17.94% | 72,347 |
| Apr 4, 2022 | $2.38 | $2.69 | $2.36 | $2.62 | +10.55% | 216,077 |
| Mar 28, 2022 | $2.25 | $2.37 | $2.25 | $2.37 | +4.41% | 179,474 |
| Mar 21, 2022 | $2.34 | $2.36 | $2.26 | $2.27 | -3.40% | 66,337 |
| Mar 14, 2022 | $2.34 | $2.35 | $2.32 | $2.35 | +0.64% | 111,582 |
| Mar 7, 2022 | $2.34 | $2.61 | $2.33 | $2.34 | -0.21% | 182,979 |
| Feb 28, 2022 | $2.33 | $2.35 | $2.32 | $2.34 | 0.00% | 112,342 |
| Feb 22, 2022 | $2.33 | $2.35 | $2.33 | $2.34 | 0.00% | 67,044 |
| Feb 14, 2022 | $2.33 | $2.35 | $2.32 | $2.34 | -0.43% | 67,386 |
| Feb 7, 2022 | $2.34 | $2.38 | $2.33 | $2.35 | +0.43% | 74,367 |
| Jan 31, 2022 | $2.34 | $2.48 | $2.33 | $2.34 | 0.00% | 129,580 |
| Jan 24, 2022 | $2.32 | $2.34 | $2.32 | $2.34 | +0.86% | 160,533 |
| Jan 18, 2022 | $2.33 | $2.34 | $2.32 | $2.32 | -0.43% | 176,731 |
| Jan 10, 2022 | $2.45 | $2.45 | $2.31 | $2.33 | +0.87% | 731,449 |
| Jan 3, 2022 | $2.32 | $2.33 | $2.30 | $2.31 | -0.43% | 111,574 |
| Dec 27, 2021 | $2.29 | $2.32 | $2.27 | $2.32 | +1.31% | 224,939 |
| Dec 20, 2021 | $2.27 | $2.31 | $2.27 | $2.29 | -0.22% | 161,750 |
| Dec 13, 2021 | $2.31 | $2.33 | $2.25 | $2.30 | -1.08% | 1,222,615 |
| Dec 6, 2021 | $2.32 | $2.33 | $2.31 | $2.32 | 0.00% | 400,532 |
| Nov 29, 2021 | $2.32 | $2.33 | $2.32 | $2.32 | 0.00% | 283,022 |
| Nov 22, 2021 | $2.32 | $2.33 | $2.30 | $2.32 | 0.00% | 2,153,918 |
| Nov 15, 2021 | $2.32 | $2.34 | $2.32 | $2.32 | -0.43% | 603,892 |
| Nov 8, 2021 | $2.32 | $2.34 | $2.32 | $2.33 | 0.00% | 673,116 |
| Nov 1, 2021 | $2.32 | $2.34 | $2.32 | $2.33 | +0.43% | 1,124,490 |
| Oct 25, 2021 | $2.31 | $2.35 | $2.31 | $2.32 | +4.04% | 3,176,420 |
| Oct 18, 2021 | $2.25 | $2.33 | $2.20 | $2.23 | -0.89% | 109,615 |
| Oct 11, 2021 | $2.39 | $2.44 | $2.22 | $2.25 | +7.14% | 398,139 |
| Oct 4, 2021 | $2.36 | $2.38 | $1.97 | $2.10 | -9.87% | 382,443 |
| Sep 27, 2021 | $2.39 | $2.66 | $2.30 | $2.33 | -1.27% | 212,711 |
| Sep 20, 2021 | $2.18 | $2.70 | $2.06 | $2.36 | +7.76% | 407,829 |
| Sep 13, 2021 | $2.01 | $2.24 | $1.91 | $2.19 | +8.42% | 198,814 |
| Sep 7, 2021 | $2.06 | $2.12 | $1.94 | $2.02 | -2.88% | 76,989 |
| Aug 30, 2021 | $2.00 | $2.15 | $1.91 | $2.08 | +4.00% | 86,457 |
| Aug 23, 2021 | $1.88 | $2.04 | $1.83 | $2.00 | +5.26% | 82,522 |
| Aug 16, 2021 | $1.98 | $2.03 | $1.84 | $1.90 | -6.40% | 219,155 |
| Aug 9, 2021 | $2.51 | $2.61 | $1.92 | $2.03 | -19.76% | 473,573 |
| Aug 2, 2021 | $2.70 | $2.70 | $2.50 | $2.53 | -6.65% | 98,879 |
| Jul 26, 2021 | $2.80 | $2.98 | $2.69 | $2.71 | -3.21% | 206,552 |
| Jul 19, 2021 | $2.69 | $2.99 | $2.50 | $2.80 | +4.87% | 466,391 |
| Jul 12, 2021 | $2.66 | $3.00 | $2.65 | $2.67 | +0.75% | 222,749 |
| Jul 6, 2021 | $2.64 | $2.72 | $2.64 | $2.65 | +0.38% | 30,839 |
| Jun 28, 2021 | $2.72 | $2.78 | $2.46 | $2.64 | +3.13% | 281,610 |
| Jun 21, 2021 | $2.63 | $2.80 | $2.54 | $2.56 | -3.40% | 167,981 |
| Jun 14, 2021 | $2.75 | $2.79 | $2.58 | $2.65 | -2.93% | 97,219 |
| Jun 7, 2021 | $2.47 | $2.77 | $2.44 | $2.73 | +9.20% | 194,271 |
| Jun 1, 2021 | $2.40 | $2.51 | $2.35 | $2.50 | +4.60% | 71,720 |
| May 24, 2021 | $2.36 | $2.40 | $2.26 | $2.39 | +3.02% | 100,722 |
| May 17, 2021 | $2.42 | $2.52 | $2.30 | $2.32 | -3.33% | 166,724 |
| May 10, 2021 | $2.43 | $2.52 | $2.19 | $2.40 | 0.00% | 318,580 |
| May 3, 2021 | $2.35 | $2.46 | $2.27 | $2.40 | +4.35% | 190,210 |
| Apr 26, 2021 | $2.28 | $2.43 | $2.22 | $2.30 | +2.22% | 147,987 |
| Apr 19, 2021 | $2.38 | $2.48 | $2.20 | $2.25 | -6.64% | 142,894 |
| Apr 12, 2021 | $2.44 | $2.53 | $2.28 | $2.41 | -2.03% | 339,574 |
| Apr 5, 2021 | $2.51 | $2.55 | $2.42 | $2.46 | -1.60% | 167,074 |
| Mar 29, 2021 | $2.57 | $2.57 | $2.44 | $2.50 | -2.72% | 126,232 |
| Mar 22, 2021 | $2.61 | $2.74 | $2.44 | $2.57 | -1.53% | 284,775 |
| Mar 15, 2021 | $2.84 | $2.84 | $2.61 | $2.61 | -5.78% | 348,585 |
| Mar 8, 2021 | $2.94 | $3.14 | $2.67 | $2.77 | -6.10% | 418,756 |
| Mar 1, 2021 | $2.87 | $3.31 | $2.74 | $2.95 | +3.51% | 647,436 |
| Feb 22, 2021 | $3.10 | $4.47 | $2.72 | $2.85 | -6.86% | 6,610,293 |
| Feb 16, 2021 | $2.95 | $3.24 | $2.91 | $3.06 | +8.51% | 174,149 |
| Feb 8, 2021 | $3.00 | $3.15 | $2.65 | $2.82 | -6.31% | 474,256 |
| Feb 1, 2021 | $2.64 | $3.24 | $2.54 | $3.01 | +16.67% | 503,483 |
| Jan 25, 2021 | $2.71 | $2.75 | $2.53 | $2.58 | -6.18% | 96,051 |
| Jan 19, 2021 | $2.77 | $2.82 | $2.51 | $2.75 | +6.18% | 195,486 |
| Jan 11, 2021 | $2.55 | $2.72 | $2.41 | $2.59 | +1.17% | 253,365 |
| Jan 4, 2021 | $2.12 | $2.87 | $2.07 | $2.56 | +20.75% | 603,787 |
| Dec 28, 2020 | $2.18 | $2.21 | $2.10 | $2.12 | -1.40% | 301,346 |
| Dec 21, 2020 | $2.11 | $2.20 | $2.03 | $2.15 | +2.38% | 230,586 |
| Dec 14, 2020 | $2.11 | $2.24 | $2.01 | $2.10 | 0.00% | 311,911 |
| Dec 7, 2020 | $2.17 | $2.20 | $2.05 | $2.10 | -2.33% | 368,019 |
| Nov 30, 2020 | $2.10 | $2.17 | $1.86 | $2.15 | +5.91% | 254,589 |
| Nov 23, 2020 | $1.77 | $2.14 | $1.77 | $2.03 | +14.69% | 426,861 |
| Nov 16, 2020 | $1.80 | $1.84 | $1.74 | $1.77 | -0.28% | 192,316 |
| Nov 9, 2020 | $1.78 | $1.97 | $1.73 | $1.78 | +2.60% | 156,548 |
| Nov 2, 2020 | $1.75 | $1.83 | $1.69 | $1.73 | -3.35% | 159,361 |
| Oct 26, 2020 | $2.05 | $2.12 | $1.74 | $1.79 | -15.97% | 328,493 |
| Oct 19, 2020 | $2.20 | $2.20 | $1.97 | $2.13 | -1.84% | 119,137 |
| Oct 12, 2020 | $2.06 | $2.35 | $1.97 | $2.17 | +6.37% | 604,260 |
| Oct 5, 2020 | $1.79 | $2.20 | $1.79 | $2.04 | +15.25% | 1,403,940 |
| Sep 28, 2020 | $1.74 | $1.96 | $1.66 | $1.77 | +2.31% | 185,331 |
| Sep 21, 2020 | $1.74 | $1.95 | $1.64 | $1.73 | -0.57% | 399,625 |
| Sep 14, 2020 | $1.64 | $1.75 | $1.63 | $1.74 | +6.75% | 156,847 |
| Sep 8, 2020 | $1.74 | $1.74 | $1.60 | $1.63 | -6.32% | 69,009 |
| Aug 31, 2020 | $1.63 | $1.87 | $1.63 | $1.74 | +6.75% | 200,483 |
| Aug 24, 2020 | $1.58 | $1.67 | $1.55 | $1.63 | +2.52% | 86,411 |
| Aug 17, 2020 | $1.74 | $1.81 | $1.55 | $1.59 | -9.66% | 123,958 |
| Aug 10, 2020 | $1.74 | $1.80 | $1.70 | $1.76 | -1.68% | 86,015 |
| Aug 3, 2020 | $1.77 | $1.92 | $1.63 | $1.79 | -0.56% | 218,643 |
| Jul 27, 2020 | $1.70 | $2.00 | $1.61 | $1.80 | +7.78% | 462,922 |
| Jul 20, 2020 | $1.72 | $1.84 | $1.63 | $1.67 | -0.89% | 106,833 |
| Jul 13, 2020 | $1.52 | $2.21 | $1.48 | $1.69 | +10.86% | 661,577 |
| Jul 6, 2020 | $1.47 | $1.60 | $1.34 | $1.52 | +4.83% | 481,728 |
| Jun 29, 2020 | $1.74 | $1.74 | $1.33 | $1.45 | -12.12% | 170,774 |
| Jun 22, 2020 | $1.53 | $1.68 | $1.33 | $1.65 | +10.74% | 128,967 |
| Jun 15, 2020 | $1.58 | $1.67 | $1.42 | $1.49 | -3.87% | 62,637 |
| Jun 8, 2020 | $1.89 | $2.05 | $1.52 | $1.55 | -11.43% | 264,183 |
| Jun 1, 2020 | $1.30 | $1.77 | $1.28 | $1.75 | +32.58% | 719,333 |
| May 26, 2020 | $1.44 | $1.47 | $1.30 | $1.32 | -7.04% | 92,049 |
| May 18, 2020 | $1.30 | $1.45 | $1.28 | $1.42 | +6.77% | 176,129 |
| May 11, 2020 | $1.48 | $1.48 | $1.23 | $1.33 | -10.14% | 127,463 |
| May 4, 2020 | $1.34 | $1.50 | $1.17 | $1.48 | +10.45% | 160,099 |
| Apr 27, 2020 | $1.13 | $1.38 | $1.12 | $1.34 | +22.94% | 176,287 |
| Apr 20, 2020 | $1.16 | $1.19 | $1.01 | $1.09 | -11.38% | 157,302 |
| Apr 13, 2020 | $1.16 | $1.36 | $1.10 | $1.23 | +6.00% | 572,532 |
| Apr 6, 2020 | $0.98 | $1.43 | $0.90 | $1.16 | +20.46% | 282,459 |
| Mar 30, 2020 | $1.07 | $1.07 | $0.8403 | $0.9633 | -8.26% | 671,630 |
| Mar 23, 2020 | $1.06 | $1.25 | $0.90 | $1.05 | -0.94% | 519,546 |
| Mar 16, 2020 | $1.18 | $1.38 | $1.02 | $1.06 | -14.52% | 222,914 |
| Mar 9, 2020 | $1.64 | $1.64 | $1.12 | $1.24 | -29.14% | 508,343 |
| Mar 2, 2020 | $2.04 | $2.04 | $1.70 | $1.75 | -15.05% | 322,811 |
| Feb 24, 2020 | $2.10 | $2.19 | $1.82 | $2.06 | -3.74% | 214,145 |
| Feb 18, 2020 | $2.10 | $2.25 | $2.10 | $2.14 | -0.47% | 142,303 |
| Feb 10, 2020 | $2.30 | $2.30 | $2.13 | $2.15 | -8.12% | 194,255 |
| Feb 3, 2020 | $2.41 | $2.45 | $2.25 | $2.34 | -2.50% | 95,801 |
| Jan 27, 2020 | $2.59 | $2.93 | $2.37 | $2.40 | -8.75% | 213,361 |
| Jan 21, 2020 | $2.45 | $2.79 | $2.45 | $2.63 | +7.35% | 77,184 |
| Jan 13, 2020 | $2.61 | $2.64 | $2.44 | $2.45 | -7.55% | 146,771 |
| Jan 6, 2020 | $2.46 | $2.72 | $2.46 | $2.65 | +8.16% | 167,836 |
| Dec 30, 2019 | $2.37 | $2.53 | $2.37 | $2.45 | +3.81% | 326,309 |
| Dec 23, 2019 | $2.43 | $2.49 | $2.36 | $2.36 | -2.88% | 148,933 |
| Dec 16, 2019 | $2.21 | $2.50 | $2.21 | $2.43 | +8.72% | 265,715 |
| Dec 9, 2019 | $2.47 | $2.47 | $2.16 | $2.24 | -9.88% | 417,241 |
| Dec 2, 2019 | $2.23 | $2.54 | $2.18 | $2.48 | +9.73% | 173,139 |
| Nov 25, 2019 | $2.58 | $2.77 | $2.22 | $2.26 | -13.08% | 322,266 |
| Nov 18, 2019 | $2.62 | $2.82 | $2.56 | $2.60 | -3.70% | 189,284 |
| Nov 11, 2019 | $2.42 | $2.88 | $2.42 | $2.70 | +8.43% | 293,847 |
| Nov 4, 2019 | $2.61 | $2.71 | $2.38 | $2.49 | -2.73% | 178,666 |
| Oct 28, 2019 | $1.96 | $2.61 | $1.93 | $2.56 | +32.64% | 583,156 |
| Oct 21, 2019 | $2.10 | $2.12 | $1.93 | $1.93 | -8.96% | 475,515 |
| Oct 14, 2019 | $2.08 | $2.17 | $2.03 | $2.12 | +0.47% | 114,217 |
| Oct 7, 2019 | $2.13 | $2.21 | $2.00 | $2.11 | -0.94% | 83,529 |
| Sep 30, 2019 | $2.12 | $2.22 | $2.11 | $2.13 | +0.95% | 432,053 |
| Sep 23, 2019 | $2.17 | $2.19 | $2.04 | $2.11 | -4.09% | 202,820 |
| Sep 16, 2019 | $2.09 | $2.27 | $2.02 | $2.20 | +8.91% | 451,315 |
| Sep 9, 2019 | $2.11 | $2.15 | $1.90 | $2.02 | -4.27% | 457,958 |
| Sep 3, 2019 | $2.10 | $2.17 | $2.03 | $2.11 | 0.00% | 97,504 |
| Aug 26, 2019 | $2.00 | $2.26 | $1.99 | $2.11 | +6.57% | 292,563 |
| Aug 19, 2019 | $2.15 | $2.24 | $1.97 | $1.98 | -9.17% | 144,725 |
| Aug 12, 2019 | $2.05 | $2.21 | $1.90 | $2.18 | +2.83% | 208,891 |
| Aug 5, 2019 | $2.34 | $2.36 | $2.02 | $2.12 | -11.30% | 273,231 |
| Jul 29, 2019 | $2.32 | $2.53 | $2.20 | $2.39 | +2.58% | 268,063 |
| Jul 22, 2019 | $2.43 | $2.63 | $2.30 | $2.33 | -4.12% | 432,056 |
| Jul 15, 2019 | $2.46 | $2.75 | $2.38 | $2.43 | -2.02% | 436,070 |
| Jul 8, 2019 | $2.35 | $2.58 | $2.29 | $2.48 | +5.08% | 218,885 |
| Jul 1, 2019 | $2.55 | $2.61 | $2.26 | $2.36 | -5.60% | 234,004 |
| Jun 24, 2019 | $2.29 | $2.75 | $2.17 | $2.50 | +8.70% | 2,636,632 |
| Jun 17, 2019 | $2.07 | $2.35 | $2.05 | $2.30 | +11.65% | 567,453 |
| Jun 10, 2019 | $2.30 | $2.34 | $2.01 | $2.06 | -8.04% | 775,084 |
| Jun 3, 2019 | $2.26 | $2.47 | $2.18 | $2.24 | 0.00% | 637,886 |
| May 28, 2019 | $2.34 | $2.38 | $2.17 | $2.24 | -4.27% | 1,033,467 |
| May 20, 2019 | $2.32 | $2.43 | $2.15 | $2.34 | +0.43% | 681,479 |
| May 13, 2019 | $2.39 | $2.47 | $2.20 | $2.33 | -3.32% | 632,770 |
| May 6, 2019 | $2.51 | $2.51 | $2.20 | $2.41 | -5.12% | 634,487 |
| Apr 29, 2019 | $2.51 | $3.00 | $2.29 | $2.54 | +0.79% | 1,122,040 |
| Apr 22, 2019 | $2.83 | $2.83 | $2.45 | $2.52 | -7.69% | 898,616 |
| Apr 15, 2019 | $2.93 | $3.00 | $2.68 | $2.73 | -6.19% | 493,837 |
| Apr 8, 2019 | $2.93 | $3.20 | $2.88 | $2.91 | -1.02% | 813,725 |
| Apr 1, 2019 | $2.94 | $2.98 | $2.85 | $2.94 | +0.34% | 631,454 |
| Mar 25, 2019 | $2.96 | $3.11 | $2.88 | $2.93 | -1.35% | 394,175 |
| Mar 18, 2019 | $3.01 | $3.25 | $2.94 | $2.97 | -1.33% | 519,661 |
| Mar 11, 2019 | $3.06 | $3.46 | $3.00 | $3.01 | -1.95% | 554,799 |
| Mar 4, 2019 | $3.47 | $3.52 | $3.01 | $3.07 | -11.27% | 349,481 |
| Feb 25, 2019 | $3.72 | $3.98 | $3.42 | $3.46 | -7.73% | 344,049 |
| Feb 19, 2019 | $3.84 | $4.00 | $3.58 | $3.75 | -2.60% | 183,646 |
| Feb 11, 2019 | $3.69 | $3.95 | $3.65 | $3.85 | +5.19% | 205,380 |
| Feb 4, 2019 | $4.11 | $4.19 | $3.56 | $3.66 | -10.95% | 221,307 |
| Jan 28, 2019 | $3.78 | $4.16 | $3.65 | $4.11 | +8.73% | 231,118 |
| Jan 22, 2019 | $4.21 | $4.25 | $3.68 | $3.78 | -11.06% | 139,727 |
| Jan 14, 2019 | $4.00 | $4.28 | $3.68 | $4.25 | +4.94% | 323,099 |
| Jan 7, 2019 | $3.67 | $4.06 | $3.64 | $4.05 | +11.26% | 234,368 |
| Dec 31, 2018 | $3.52 | $3.67 | $3.30 | $3.64 | +4.00% | 510,903 |
| Dec 24, 2018 | $3.07 | $3.59 | $3.04 | $3.50 | +10.06% | 635,221 |
| Dec 17, 2018 | $3.55 | $3.58 | $3.12 | $3.18 | -10.17% | 769,253 |
| Dec 10, 2018 | $3.55 | $3.70 | $3.35 | $3.54 | -0.56% | 435,391 |
| Dec 3, 2018 | $3.80 | $3.99 | $3.50 | $3.56 | -4.30% | 353,931 |
| Nov 26, 2018 | $4.33 | $4.33 | $3.71 | $3.72 | -13.29% | 439,770 |
| Nov 19, 2018 | $4.45 | $4.60 | $4.21 | $4.29 | -3.81% | 148,029 |
| Nov 12, 2018 | $5.43 | $5.43 | $4.29 | $4.46 | -17.41% | 273,639 |
| Nov 5, 2018 | $5.51 | $5.93 | $5.36 | $5.40 | -1.28% | 179,046 |
| Oct 29, 2018 | $5.58 | $6.00 | $4.81 | $5.47 | -1.44% | 292,498 |
| Oct 22, 2018 | $5.78 | $5.82 | $5.15 | $5.55 | -3.14% | 236,227 |
| Oct 15, 2018 | $5.67 | $6.13 | $5.67 | $5.73 | 0.00% | 369,540 |
| Oct 8, 2018 | $5.94 | $6.45 | $5.65 | $5.73 | -5.29% | 564,470 |
| Oct 1, 2018 | $6.21 | $6.57 | $5.97 | $6.05 | -2.26% | 234,404 |
| Sep 24, 2018 | $6.20 | $6.68 | $6.09 | $6.19 | -0.16% | 413,085 |
| Sep 17, 2018 | $5.79 | $6.26 | $5.63 | $6.20 | +7.08% | 446,632 |
| Sep 10, 2018 | $5.85 | $6.13 | $5.64 | $5.79 | +0.35% | 492,604 |
| Sep 4, 2018 | $6.20 | $6.20 | $5.70 | $5.77 | -6.94% | 343,930 |
| Aug 27, 2018 | $5.95 | $6.40 | $5.82 | $6.20 | +4.38% | 234,727 |
| Aug 20, 2018 | $5.84 | $6.07 | $5.70 | $5.94 | +2.06% | 150,468 |
| Aug 13, 2018 | $5.82 | $6.10 | $5.50 | $5.82 | 0.00% | 669,301 |
| Aug 6, 2018 | $6.09 | $6.09 | $5.80 | $5.82 | -4.43% | 513,552 |
| Jul 30, 2018 | $7.67 | $7.99 | $5.68 | $6.09 | -20.60% | 920,290 |
| Jul 23, 2018 | $7.60 | $7.75 | $7.22 | $7.67 | +0.79% | 241,347 |
| Jul 16, 2018 | $7.82 | $7.99 | $7.58 | $7.61 | -4.28% | 227,873 |
| Jul 9, 2018 | $8.08 | $8.28 | $7.61 | $7.95 | +0.25% | 499,532 |
| Jul 2, 2018 | $7.80 | $7.95 | $7.47 | $7.93 | +0.38% | 242,661 |
| Jun 25, 2018 | $7.83 | $8.40 | $7.52 | $7.90 | +0.77% | 552,943 |
| Jun 18, 2018 | $7.75 | $8.00 | $7.16 | $7.84 | +0.90% | 2,658,924 |
| Jun 11, 2018 | $7.37 | $8.00 | $7.14 | $7.77 | +5.28% | 547,862 |
| Jun 4, 2018 | $7.41 | $7.69 | $7.10 | $7.38 | +0.82% | 231,008 |
| May 29, 2018 | $6.88 | $7.43 | $6.87 | $7.32 | +5.93% | 187,495 |
| May 21, 2018 | $7.94 | $7.99 | $6.80 | $6.91 | -10.95% | 361,537 |
| May 14, 2018 | $7.50 | $8.11 | $7.32 | $7.76 | +4.16% | 620,947 |
| May 7, 2018 | $7.93 | $8.02 | $7.00 | $7.45 | -4.49% | 325,477 |
| Apr 30, 2018 | $7.25 | $8.06 | $6.96 | $7.80 | +7.44% | 359,000 |
| Apr 23, 2018 | $6.56 | $7.45 | $6.36 | $7.26 | +9.83% | 356,400 |
| Apr 16, 2018 | $6.30 | $6.79 | $6.16 | $6.61 | +6.10% | 171,900 |
| Apr 9, 2018 | $6.27 | $6.56 | $6.11 | $6.23 | -0.64% | 116,300 |
| Apr 2, 2018 | $6.60 | $6.89 | $5.65 | $6.27 | -6.97% | 226,400 |
| Mar 26, 2018 | $6.67 | $6.83 | $6.06 | $6.74 | +3.53% | 149,100 |
| Mar 19, 2018 | $6.55 | $6.90 | $6.23 | $6.51 | -0.76% | 319,600 |
| Mar 12, 2018 | $6.43 | $6.73 | $6.07 | $6.56 | +1.71% | 339,200 |
| Mar 5, 2018 | $5.94 | $6.77 | $5.94 | $6.45 | +8.22% | 473,300 |
| Feb 26, 2018 | $5.60 | $6.14 | $5.40 | $5.96 | +6.62% | 432,200 |
| Feb 20, 2018 | $5.35 | $6.02 | $5.35 | $5.59 | +4.29% | 120,600 |
| Feb 12, 2018 | $6.09 | $6.39 | $5.25 | $5.36 | -11.26% | 358,600 |
| Feb 5, 2018 | $6.62 | $6.82 | $5.71 | $6.04 | -9.04% | 314,200 |
| Jan 29, 2018 | $6.88 | $6.95 | $6.30 | $6.64 | -4.46% | 322,100 |
| Jan 22, 2018 | $5.94 | $7.12 | $5.92 | $6.95 | +17.20% | 392,200 |
| Jan 16, 2018 | $6.10 | $6.24 | $5.85 | $5.93 | -3.42% | 121,000 |
| Jan 8, 2018 | $5.45 | $6.31 | $5.45 | $6.14 | +12.66% | 313,300 |
| Jan 2, 2018 | $5.03 | $5.49 | $4.87 | $5.45 | +9.66% | 207,400 |
| Dec 26, 2017 | $5.05 | $5.16 | $4.87 | $4.97 | -2.17% | 198,800 |
| Dec 18, 2017 | $4.80 | $5.31 | $4.78 | $5.08 | +6.05% | 290,700 |
| Dec 11, 2017 | $4.97 | $5.00 | $4.55 | $4.79 | -3.82% | 662,100 |
| Dec 4, 2017 | $5.23 | $5.32 | $4.77 | $4.98 | -4.05% | 146,100 |
| Nov 27, 2017 | $5.08 | $5.25 | $4.74 | $5.19 | +2.37% | 354,000 |
| Nov 20, 2017 | $5.33 | $5.37 | $5.02 | $5.07 | -5.76% | 190,300 |
| Nov 13, 2017 | $5.40 | $5.66 | $4.95 | $5.38 | 0.00% | 422,000 |
| Nov 6, 2017 | $4.99 | $5.60 | $4.99 | $5.38 | +7.60% | 414,900 |
| Oct 30, 2017 | $4.45 | $5.05 | $4.39 | $5.00 | +11.11% | 284,000 |
| Oct 23, 2017 | $4.37 | $4.59 | $4.29 | $4.50 | +3.93% | 214,800 |
| Oct 16, 2017 | $4.89 | $4.89 | $4.31 | $4.33 | -11.45% | 148,900 |
| Oct 9, 2017 | $4.85 | $4.94 | $4.70 | $4.89 | +1.66% | 126,500 |
| Oct 2, 2017 | $4.54 | $4.89 | $4.42 | $4.81 | +6.18% | 133,700 |
| Sep 25, 2017 | $4.36 | $4.70 | $4.27 | $4.53 | +4.62% | 358,000 |
| Sep 18, 2017 | $4.14 | $4.40 | $4.07 | $4.33 | +5.35% | 219,000 |
| Sep 11, 2017 | $4.07 | $4.48 | $4.06 | $4.11 | +1.48% | 247,700 |
| Sep 5, 2017 | $4.37 | $4.45 | $4.02 | $4.05 | -7.32% | 137,500 |
| Aug 28, 2017 | $4.01 | $4.41 | $3.90 | $4.37 | +8.44% | 143,800 |
| Aug 21, 2017 | $3.87 | $4.06 | $3.80 | $4.03 | +4.13% | 104,600 |
| Aug 14, 2017 | $3.92 | $3.96 | $3.80 | $3.87 | -0.77% | 200,400 |
| Aug 7, 2017 | $4.39 | $4.43 | $3.85 | $3.90 | -10.76% | 383,600 |
| Jul 31, 2017 | $4.15 | $4.46 | $3.79 | $4.37 | +5.56% | 346,500 |
| Jul 24, 2017 | $4.00 | $4.26 | $3.82 | $4.14 | +2.99% | 544,500 |
| Jul 17, 2017 | $4.06 | $4.37 | $3.82 | $4.02 | -1.23% | 611,700 |
| Jul 10, 2017 | $3.85 | $4.33 | $3.75 | $4.07 | +5.17% | 477,300 |
| Jul 3, 2017 | $3.92 | $4.09 | $3.70 | $3.87 | -1.28% | 301,900 |
| Jun 26, 2017 | $4.01 | $4.70 | $3.85 | $3.92 | -1.26% | 612,000 |
| Jun 19, 2017 | $4.03 | $4.40 | $3.92 | $3.97 | -2.21% | 2,510,200 |
| Jun 12, 2017 | $4.34 | $4.45 | $4.02 | $4.06 | -5.36% | 403,300 |
| Jun 5, 2017 | $4.20 | $4.37 | $4.05 | $4.29 | +1.18% | 241,300 |
| May 30, 2017 | $4.11 | $4.35 | $3.77 | $4.24 | +2.91% | 470,400 |
| May 22, 2017 | $4.39 | $4.53 | $4.03 | $4.12 | -5.07% | 329,000 |
| May 15, 2017 | $4.58 | $4.74 | $4.02 | $4.34 | -4.19% | 558,400 |
| May 8, 2017 | $4.98 | $5.06 | $4.50 | $4.53 | -9.22% | 417,000 |
| May 1, 2017 | $5.09 | $5.13 | $4.71 | $4.99 | -0.80% | 434,600 |
| Apr 24, 2017 | $5.48 | $5.48 | $4.90 | $5.03 | -6.33% | 572,500 |
| Apr 17, 2017 | $5.35 | $5.48 | $5.21 | $5.37 | +1.51% | 290,900 |
| Apr 10, 2017 | $5.46 | $5.55 | $5.19 | $5.29 | -2.58% | 349,900 |
| Apr 3, 2017 | $5.54 | $5.61 | $5.12 | $5.43 | -2.34% | 387,800 |
| Mar 27, 2017 | $5.38 | $5.71 | $5.29 | $5.56 | +1.65% | 344,500 |
| Mar 20, 2017 | $6.15 | $6.15 | $5.30 | $5.47 | -11.92% | 370,400 |
| Mar 13, 2017 | $6.04 | $6.72 | $5.78 | $6.21 | +1.80% | 323,600 |
| Mar 6, 2017 | $7.06 | $7.26 | $6.04 | $6.10 | -15.86% | 480,800 |
| Feb 27, 2017 | $7.96 | $8.06 | $7.11 | $7.25 | -9.26% | 188,200 |
| Feb 21, 2017 | $7.96 | $8.10 | $7.59 | $7.99 | +1.40% | 167,200 |
| Feb 13, 2017 | $7.84 | $7.97 | $7.49 | $7.88 | +0.38% | 203,500 |
| Feb 6, 2017 | $8.08 | $8.11 | $7.28 | $7.85 | -3.33% | 305,900 |
| Jan 30, 2017 | $8.13 | $8.28 | $7.70 | $8.12 | -1.10% | 227,200 |
| Jan 23, 2017 | $7.98 | $8.55 | $7.91 | $8.21 | +2.88% | 201,200 |
| Jan 17, 2017 | $7.95 | $8.13 | $7.58 | $7.98 | +0.50% | 177,000 |
| Jan 9, 2017 | $8.05 | $8.19 | $7.78 | $7.94 | -1.98% | 324,500 |
| Jan 3, 2017 | $8.20 | $8.41 | $7.81 | $8.10 | +0.75% | 116,800 |
| Dec 27, 2016 | $8.24 | $8.64 | $7.95 | $8.04 | -2.78% | 114,800 |
| Dec 19, 2016 | $8.71 | $9.00 | $8.05 | $8.27 | -6.24% | 321,700 |
| Dec 12, 2016 | $8.25 | $8.90 | $7.70 | $8.82 | +9.70% | 448,700 |
| Dec 5, 2016 | $7.74 | $8.13 | $7.53 | $8.04 | +5.37% | 262,200 |
| Nov 28, 2016 | $7.63 | $8.04 | $7.21 | $7.63 | +0.26% | 252,600 |
| Nov 21, 2016 | $7.96 | $8.33 | $7.46 | $7.61 | -3.18% | 333,900 |
| Nov 14, 2016 | $7.65 | $8.15 | $7.26 | $7.86 | – | 354,200 |
Seasonality
DWSN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.9% | 2.0% | -10.4% | 4.4% | 0.7% | 9.3% | 0.6% | -11.1% | 9.1% | -2.8% | -3.5% | -1.0% |
| Months up | 6 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 9 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 3 of 9 | 4 of 9 |
| 2026 | 32.7% | 65.2% | 1.2% | -4.3% | 17.5% | 52.7% | -21.5% | -27.3% | -17.7% | -34.4% | ||
| 2025 | 4.5% | 3.6% | -15.2% | 1.6% | 6.4% | 9.8% | -0.7% | 12.4% | 8.0% | 11.9% | -0.5% | -20.4% |
| 2024 | -4.9% | -24.1% | 7.6% | 30.6% | 22.5% | 0.5% | 0.0% | -21.5% | 3.3% | 7.6% | -11.8% | -10.7% |
| 2023 | -18.6% | 3.6% | -6.2% | 23.2% | 1.6% | 4.6% | -10.8% | 10.5% | 16.0% | -31.0% | -1.9% | 16.6% |
| 2022 | 0.9% | -0.4% | 0.0% | -21.0% | -11.4% | -17.8% | 13.4% | -27.0% | 43.2% | 23.0% | 0.3% | 0.0% |
| 2021 | 21.7% | 10.5% | -14.0% | -6.1% | 3.9% | 9.2% | 3.8% | -28.8% | 29.0% | -6.8% | 0.0% | 0.0% |
| 2020 | 0.0% | -14.2% | -52.8% | 27.6% | 6.5% | 9.1% | 25.0% | -1.7% | -0.6% | 1.7% | 10.6% | 7.1% |
| 2019 | 15.7% | -7.7% | -18.8% | -4.4% | -20.0% | 11.6% | -4.8% | -11.3% | 1.4% | 12.1% | -5.8% | 6.2% |
| 2018 | 28.4% | -13.6% | 22.3% | 6.8% | 3.5% | 11.3% | -1.1% | -20.6% | -0.2% | -9.4% | -33.7% | -9.1% |
| 2017 | -1.5% | -2.5% | -28.0% | -9.5% | -23.5% | 1.8% | 2.3% | 4.2% | 8.4% | -2.4% | 10.9% | 1.4% |