Dogness (International) Corporation (DOGZ)
NASDAQ: DOGZ · Real-Time Price · USD
1.600
-0.020 (-1.23%)
Feb 20, 2026, 11:01 AM EST - Market open
Dogness (International) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.62 | 1.70 | 1.59 | 1.68 | - | 3.70% | 99,635 |
| Feb 19, 2026 | 1.50 | 1.63 | 1.45 | 1.62 | 1.62 | 8.00% | 313,403 |
| Feb 18, 2026 | 1.40 | 1.53 | 1.40 | 1.50 | 1.50 | 5.63% | 249,413 |
| Feb 17, 2026 | 1.42 | 1.48 | 1.35 | 1.42 | 1.42 | -4.05% | 237,290 |
| Feb 13, 2026 | 1.36 | 1.53 | 1.35 | 1.48 | 1.48 | 11.28% | 598,000 |
| Feb 12, 2026 | 1.28 | 1.40 | 1.27 | 1.33 | 1.33 | 3.91% | 352,256 |
| Feb 11, 2026 | 1.25 | 1.33 | 1.21 | 1.28 | 1.28 | 1.59% | 250,651 |
| Feb 10, 2026 | 1.19 | 1.32 | 1.19 | 1.26 | 1.26 | 5.00% | 410,206 |
| Feb 9, 2026 | 1.18 | 1.22 | 1.14 | 1.20 | 1.20 | 5.26% | 431,084 |
| Feb 6, 2026 | 1.15 | 1.22 | 1.12 | 1.14 | 1.14 | 3.17% | 601,756 |
| Feb 5, 2026 | 1.21 | 1.25 | 1.10 | 1.11 | 1.11 | -11.60% | 583,428 |
| Feb 4, 2026 | 1.20 | 1.37 | 1.15 | 1.25 | 1.25 | 4.17% | 1,032,364 |
| Feb 3, 2026 | 1.32 | 1.41 | 1.20 | 1.20 | 1.20 | -11.76% | 1,775,399 |
| Feb 2, 2026 | 1.08 | 2.23 | 1.06 | 1.36 | 1.36 | 29.52% | 23,469,001 |
| Jan 30, 2026 | 1.24 | 1.30 | 1.02 | 1.05 | 1.05 | -12.13% | 1,477,227 |
| Jan 29, 2026 | 1.32 | 1.42 | 1.18 | 1.20 | 1.20 | -9.47% | 1,609,706 |
| Jan 28, 2026 | 1.44 | 1.60 | 1.32 | 1.32 | 1.32 | -18.52% | 2,569,806 |
| Jan 27, 2026 | 1.80 | 1.85 | 1.20 | 1.62 | 1.62 | -40.00% | 9,138,116 |
| Jan 26, 2026 | 11.51 | 11.78 | 2.58 | 2.70 | 2.70 | -76.21% | 4,609,190 |
| Jan 23, 2026 | 11.65 | 11.90 | 11.34 | 11.35 | 11.35 | 0.89% | 2,196,073 |
| Jan 22, 2026 | 11.30 | 11.80 | 11.00 | 11.25 | 11.25 | -1.32% | 565,353 |
| Jan 21, 2026 | 11.15 | 12.80 | 11.12 | 11.40 | 11.40 | 2.06% | 1,602,572 |
| Jan 20, 2026 | 11.16 | 11.49 | 11.11 | 11.17 | 11.17 | -0.09% | 347,411 |
| Jan 16, 2026 | 11.29 | 11.49 | 11.15 | 11.18 | 11.18 | -0.36% | 552,578 |
| Jan 15, 2026 | 11.26 | 11.47 | 11.21 | 11.22 | 11.22 | -0.71% | 1,194,846 |
| Jan 14, 2026 | 11.16 | 11.40 | 11.14 | 11.30 | 11.30 | 1.35% | 1,182,451 |
| Jan 13, 2026 | 11.06 | 11.24 | 10.95 | 11.15 | 11.15 | 0.45% | 814,398 |
| Jan 12, 2026 | 11.00 | 11.20 | 10.90 | 11.10 | 11.10 | 0.91% | 475,337 |
| Jan 9, 2026 | 10.90 | 11.06 | 10.75 | 11.00 | 11.00 | 0.92% | 1,185,321 |
| Jan 8, 2026 | 10.96 | 11.19 | 10.80 | 10.90 | 10.90 | -0.55% | 640,844 |
| Jan 7, 2026 | 10.94 | 11.18 | 10.70 | 10.96 | 10.96 | -0.36% | 124,122 |
| Jan 6, 2026 | 11.40 | 11.51 | 10.50 | 11.00 | 11.00 | -3.42% | 2,195,175 |
| Jan 5, 2026 | 10.80 | 11.43 | 10.70 | 11.39 | 11.39 | 5.46% | 318,918 |
| Jan 2, 2026 | 10.60 | 10.85 | 10.48 | 10.80 | 10.80 | 1.89% | 428,629 |
| Dec 31, 2025 | 10.42 | 10.68 | 10.30 | 10.60 | 10.60 | 1.73% | 355,830 |
| Dec 30, 2025 | 10.28 | 10.50 | 10.15 | 10.42 | 10.42 | 2.16% | 852,945 |
| Dec 29, 2025 | 10.00 | 10.45 | 10.00 | 10.20 | 10.20 | - | 600,353 |
| Dec 26, 2025 | 10.25 | 10.25 | 10.06 | 10.20 | 10.20 | 0.29% | 136,604 |
| Dec 24, 2025 | 10.30 | 10.39 | 10.10 | 10.17 | 10.17 | -0.78% | 156,237 |
| Dec 23, 2025 | 10.03 | 10.82 | 9.95 | 10.25 | 10.25 | 1.49% | 586,975 |
| Dec 22, 2025 | 9.70 | 10.23 | 9.70 | 10.10 | 10.10 | 2.43% | 160,069 |
| Dec 19, 2025 | 9.45 | 9.86 | 9.45 | 9.86 | 9.86 | 3.57% | 4,950 |
| Dec 18, 2025 | 9.97 | 9.97 | 9.52 | 9.52 | 9.52 | -4.51% | 12,119 |
| Dec 17, 2025 | 10.31 | 10.31 | 9.86 | 9.97 | 9.97 | -1.29% | 5,448 |
| Dec 16, 2025 | 9.92 | 10.10 | 9.80 | 10.10 | 10.10 | 1.51% | 7,506 |
| Dec 15, 2025 | 10.52 | 10.92 | 9.68 | 9.95 | 9.95 | -5.95% | 32,008 |
| Dec 12, 2025 | 10.92 | 11.14 | 10.57 | 10.58 | 10.58 | -2.94% | 24,222 |
| Dec 11, 2025 | 11.07 | 11.17 | 10.90 | 10.90 | 10.90 | -2.77% | 11,503 |
| Dec 10, 2025 | 11.13 | 11.25 | 10.95 | 11.21 | 11.21 | 0.09% | 41,582 |
| Dec 9, 2025 | 11.46 | 11.46 | 11.10 | 11.20 | 11.20 | -1.93% | 11,979 |