DOGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	16.40	16.40	15.08	15.57	15.57	-6.82%	2,853
Apr 2, 2026	15.77	16.77	15.09	16.71	16.71	2.81%	1,168
Apr 1, 2026	16.48	16.95	16.21	16.25	16.25	1.21%	4,650
Mar 31, 2026	15.23	16.32	15.23	16.06	16.06	3.83%	3,520
Mar 30, 2026	15.87	16.42	14.88	15.47	15.47	2.12%	8,105
Mar 27, 2026	17.17	17.17	14.62	15.15	15.15	-15.63%	74,628
Mar 26, 2026	18.00	18.80	17.84	17.95	17.95	1.25%	12,543
Mar 25, 2026	18.10	18.66	17.70	17.73	17.73	1.55%	10,925
Mar 24, 2026	19.66	19.66	17.30	17.46	17.46	-10.19%	33,234
Mar 23, 2026	18.95	19.72	18.24	19.44	19.44	6.19%	21,956
Mar 20, 2026	18.48	19.02	18.29	18.31	18.31	-7.54%	13,710
Mar 19, 2026	19.91	20.60	18.85	19.80	19.80	-2.27%	17,772
Mar 18, 2026	19.00	20.77	19.00	20.26	20.26	4.00%	20,282
Mar 17, 2026	19.89	20.10	19.35	19.48	19.48	3.52%	9,921
Mar 16, 2026	19.00	19.41	18.50	18.82	18.82	3.50%	5,979
Mar 13, 2026	19.23	19.66	17.89	18.18	18.18	-4.46%	12,023
Mar 12, 2026	18.59	20.12	18.59	19.03	19.03	-0.54%	20,828
Mar 11, 2026	18.24	19.13	18.02	19.13	19.13	6.88%	17,245
Mar 10, 2026	19.75	19.75	17.61	17.90	17.90	-8.35%	36,458
Mar 9, 2026	18.43	19.53	18.43	19.53	19.53	4.85%	35,655
Mar 6, 2026	16.98	18.65	16.98	18.63	18.63	5.10%	34,321
Mar 5, 2026	17.18	18.35	17.01	17.72	17.72	6.55%	45,853
Mar 4, 2026	15.30	17.10	15.00	16.63	16.63	12.16%	20,072
Mar 3, 2026	13.65	15.30	13.15	14.83	14.83	1.18%	24,453
Mar 2, 2026	14.77	14.92	14.26	14.66	14.66	-1.56%	10,663
Feb 27, 2026	15.00	15.15	14.27	14.89	14.89	-8.15%	23,536
Feb 26, 2026	14.85	16.24	14.85	16.21	16.21	11.36%	34,744
Feb 25, 2026	13.10	14.69	13.06	14.56	14.56	11.80%	53,453
Feb 24, 2026	11.98	13.40	11.79	13.02	13.02	2.92%	21,715
Feb 23, 2026	15.21	15.26	12.40	12.65	12.65	-22.39%	58,077
Feb 20, 2026	17.30	18.18	16.16	16.30	16.30	-8.27%	8,541
Feb 19, 2026	17.70	17.97	17.40	17.77	17.77	-1.99%	31,582
Feb 18, 2026	17.09	18.23	16.52	18.13	18.13	-1.89%	12,024
Feb 17, 2026	19.59	20.10	17.80	18.48	18.48	-3.70%	15,187
Feb 13, 2026	19.41	20.49	18.50	19.19	19.19	-1.53%	29,807
Feb 12, 2026	21.00	21.43	18.28	19.49	19.49	-1.92%	27,535
Feb 11, 2026	21.35	21.35	18.30	19.87	19.87	-3.92%	40,109
Feb 10, 2026	18.82	21.70	18.79	20.68	20.68	27.65%	498,764
Feb 9, 2026	16.37	16.72	15.59	16.20	16.20	3.58%	166,957
Feb 6, 2026	14.89	15.72	14.11	15.64	15.64	9.99%	33,121
Feb 5, 2026	16.13	16.30	14.00	14.22	14.22	-15.56%	33,981
Feb 4, 2026	17.70	17.87	16.13	16.84	16.84	-7.06%	36,550
Feb 3, 2026	20.03	20.26	17.31	18.12	18.12	-14.77%	33,091
Feb 2, 2026	21.12	21.94	20.84	21.26	21.26	-0.19%	20,523
Jan 30, 2026	20.52	21.66	20.52	21.30	21.30	2.85%	21,977
Jan 29, 2026	23.31	23.54	20.02	20.71	20.71	-18.78%	48,940
Jan 28, 2026	25.16	26.29	24.86	25.50	25.50	3.36%	40,444
Jan 27, 2026	25.38	25.54	23.94	24.67	24.67	2.41%	30,163
Jan 26, 2026	21.83	24.12	21.83	24.09	24.09	9.60%	92,586
Jan 23, 2026	22.08	22.44	21.61	21.98	21.98	-1.57%	20,059