Dogwood Therapeutics, Inc. - Common Stock (DWTX)
7.3061
+1.7861 (32.36%)
NASDAQ · Last Trade: Sep 29th, 3:11 PM EDT
Historical Prices For Dogwood Therapeutics, Inc. - Common Stock (DWTX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/26/2025 | 4.98 | 5.81 | 4.97 | 5.52 | 68,924 | 5.52 |
| 9/25/2025 | 5.12 | 5.18 | 4.92 | 5.11 | 25,646 | 5.11 |
| 9/24/2025 | 5.05 | 5.24 | 5.05 | 5.15 | 10,751 | 5.15 |
| 9/23/2025 | 5.09 | 5.25 | 4.90 | 5.03 | 42,454 | 5.03 |
| 9/22/2025 | 4.92 | 5.19 | 4.88 | 5.18 | 22,401 | 5.18 |
| 9/19/2025 | 4.82 | 5.15 | 4.82 | 5.01 | 30,896 | 5.01 |
| 9/18/2025 | 4.99 | 5.00 | 4.78 | 4.81 | 25,213 | 4.81 |
| 9/17/2025 | 5.00 | 5.05 | 4.90 | 4.90 | 14,024 | 4.90 |
| 9/16/2025 | 4.88 | 4.98 | 4.88 | 4.88 | 4,998 | 4.88 |
| 9/15/2025 | 4.96 | 5.00 | 4.77 | 4.87 | 8,644 | 4.87 |
| 9/12/2025 | 4.84 | 5.00 | 4.77 | 4.89 | 17,500 | 4.89 |
| 9/11/2025 | 4.84 | 4.90 | 4.84 | 4.90 | 2,349 | 4.90 |
| 9/10/2025 | 4.79 | 4.93 | 4.77 | 4.86 | 7,696 | 4.86 |
| 9/09/2025 | 4.77 | 4.92 | 4.77 | 4.83 | 5,412 | 4.83 |
| 9/08/2025 | 4.94 | 4.94 | 4.80 | 4.90 | 6,505 | 4.90 |
| 9/05/2025 | 4.90 | 4.95 | 4.87 | 4.90 | 5,981 | 4.90 |
| 9/04/2025 | 4.99 | 5.02 | 4.83 | 5.00 | 5,961 | 5.00 |
| 9/03/2025 | 4.84 | 4.98 | 4.83 | 4.92 | 6,065 | 4.92 |
| 9/02/2025 | 5.00 | 5.00 | 4.81 | 4.81 | 2,554 | 4.81 |
| 8/29/2025 | 4.96 | 5.00 | 4.75 | 4.96 | 11,101 | 4.96 |
| 8/28/2025 | 4.79 | 4.89 | 4.70 | 4.79 | 18,008 | 4.79 |
| 8/27/2025 | 4.99 | 4.99 | 4.61 | 4.65 | 27,757 | 4.65 |
| 8/26/2025 | 5.04 | 5.04 | 4.91 | 4.99 | 6,145 | 4.99 |
| 8/25/2025 | 4.92 | 5.21 | 4.92 | 5.06 | 7,660 | 5.06 |
| 8/22/2025 | 5.07 | 5.19 | 4.94 | 4.95 | 6,032 | 4.95 |
| 8/21/2025 | 4.88 | 5.01 | 4.80 | 4.94 | 11,779 | 4.94 |
| 8/20/2025 | 4.83 | 4.91 | 4.65 | 4.86 | 11,073 | 4.86 |
| 8/19/2025 | 5.15 | 5.30 | 4.80 | 4.81 | 43,908 | 4.81 |
| 8/18/2025 | 4.96 | 5.44 | 4.93 | 5.30 | 65,144 | 5.30 |
| 8/15/2025 | 4.82 | 4.98 | 4.81 | 4.93 | 11,610 | 4.93 |
| 8/14/2025 | 4.89 | 4.94 | 4.79 | 4.92 | 7,314 | 4.92 |
| 8/13/2025 | 4.96 | 4.96 | 4.68 | 4.80 | 12,813 | 4.80 |
| 8/12/2025 | 4.85 | 4.94 | 4.71 | 4.85 | 18,558 | 4.85 |
| 8/11/2025 | 4.83 | 4.88 | 4.76 | 4.77 | 7,788 | 4.77 |
| 8/08/2025 | 4.80 | 4.99 | 4.76 | 4.89 | 11,807 | 4.89 |
| 8/07/2025 | 4.76 | 5.08 | 4.75 | 4.89 | 31,130 | 4.89 |
| 8/06/2025 | 4.85 | 4.90 | 4.73 | 4.76 | 10,608 | 4.76 |
| 8/05/2025 | 4.95 | 4.95 | 4.83 | 4.87 | 8,989 | 4.87 |
| 8/04/2025 | 4.93 | 4.93 | 4.85 | 4.86 | 6,997 | 4.86 |
| 8/01/2025 | 4.79 | 4.89 | 4.79 | 4.85 | 4,239 | 4.85 |
| 7/31/2025 | 4.94 | 4.94 | 4.76 | 4.83 | 7,725 | 4.83 |
| 7/30/2025 | 4.72 | 5.07 | 4.72 | 4.87 | 28,481 | 4.87 |
| 7/29/2025 | 4.74 | 4.88 | 4.65 | 4.80 | 33,190 | 4.80 |
| 7/28/2025 | 4.90 | 4.90 | 4.75 | 4.82 | 9,847 | 4.82 |
| 7/25/2025 | 4.80 | 4.89 | 4.75 | 4.77 | 10,492 | 4.77 |
| 7/24/2025 | 4.80 | 4.88 | 4.70 | 4.73 | 7,088 | 4.73 |
| 7/23/2025 | 4.81 | 4.82 | 4.69 | 4.82 | 11,765 | 4.82 |
| 7/22/2025 | 4.72 | 4.80 | 4.60 | 4.69 | 34,039 | 4.69 |
| 7/21/2025 | 4.89 | 4.89 | 4.75 | 4.81 | 11,950 | 4.81 |
| 7/18/2025 | 4.79 | 4.90 | 4.75 | 4.83 | 16,126 | 4.83 |
| 7/17/2025 | 4.60 | 4.90 | 4.52 | 4.76 | 23,171 | 4.76 |
| 7/16/2025 | 4.80 | 4.80 | 4.50 | 4.50 | 47,170 | 4.50 |
| 7/15/2025 | 5.00 | 5.12 | 4.64 | 4.70 | 59,460 | 4.70 |
| 7/14/2025 | 4.77 | 5.08 | 4.73 | 5.08 | 31,473 | 5.08 |
| 7/11/2025 | 4.80 | 4.95 | 4.71 | 4.76 | 31,531 | 4.76 |
| 7/10/2025 | 4.96 | 5.09 | 4.92 | 4.99 | 31,162 | 4.99 |
| 7/09/2025 | 4.89 | 4.92 | 4.80 | 4.92 | 35,955 | 4.92 |
| 7/08/2025 | 4.75 | 4.89 | 4.70 | 4.84 | 42,790 | 4.84 |
| 7/07/2025 | 4.75 | 4.84 | 4.56 | 4.60 | 27,415 | 4.60 |
| 7/03/2025 | 4.81 | 4.88 | 4.75 | 4.80 | 12,767 | 4.80 |
| 7/02/2025 | 5.00 | 5.00 | 4.83 | 4.83 | 36,108 | 4.83 |
| 7/01/2025 | 4.80 | 5.00 | 4.75 | 4.95 | 25,681 | 4.95 |
| 6/30/2025 | 4.71 | 4.87 | 4.71 | 4.77 | 4,575 | 4.77 |