Dogness (International) Corporation (DOGZ)
NASDAQ: DOGZ · Real-Time Price · USD
9.17
-0.03 (-0.33%)
At close: Jul 11, 2025, 4:00 PM
9.47
+0.30 (3.27%)
After-hours: Jul 11, 2025, 6:59 PM EDT
Dogness (International) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 9.20 | 9.60 | 9.00 | 9.17 | 9.17 | -0.33% | 153,079 |
| Jul 10, 2025 | 9.45 | 9.67 | 9.12 | 9.20 | 9.20 | -2.44% | 129,762 |
| Jul 9, 2025 | 10.05 | 10.24 | 9.04 | 9.43 | 9.43 | -5.98% | 194,609 |
| Jul 8, 2025 | 9.46 | 10.58 | 9.30 | 10.03 | 10.03 | 6.03% | 199,364 |
| Jul 7, 2025 | 9.86 | 10.09 | 8.64 | 9.46 | 9.46 | -7.71% | 401,411 |
| Jul 3, 2025 | 9.50 | 11.50 | 9.48 | 10.25 | 10.25 | 7.33% | 361,201 |
| Jul 2, 2025 | 12.25 | 12.50 | 8.81 | 9.55 | 9.55 | -25.10% | 806,667 |
| Jul 1, 2025 | 15.92 | 16.33 | 11.34 | 12.75 | 12.75 | -22.26% | 733,828 |
| Jun 30, 2025 | 28.00 | 28.00 | 10.35 | 16.40 | 16.40 | -42.54% | 1,697,885 |
| Jun 27, 2025 | 29.00 | 29.00 | 27.76 | 28.54 | 28.54 | -1.79% | 325,085 |
| Jun 26, 2025 | 28.40 | 31.48 | 28.21 | 29.06 | 29.06 | 3.64% | 682,214 |
| Jun 25, 2025 | 28.20 | 28.45 | 27.50 | 28.04 | 28.04 | -0.21% | 297,972 |
| Jun 24, 2025 | 28.33 | 28.92 | 28.04 | 28.10 | 28.10 | -3.80% | 345,012 |
| Jun 23, 2025 | 29.17 | 29.44 | 27.70 | 29.21 | 29.21 | -0.81% | 340,221 |
| Jun 20, 2025 | 29.73 | 29.89 | 28.30 | 29.45 | 29.45 | -0.14% | 177,016 |
| Jun 18, 2025 | 29.06 | 30.00 | 28.40 | 29.49 | 29.49 | 1.69% | 296,160 |
| Jun 17, 2025 | 29.60 | 29.76 | 28.41 | 29.00 | 29.00 | -2.09% | 634,537 |
| Jun 16, 2025 | 29.00 | 29.90 | 28.40 | 29.62 | 29.62 | 2.85% | 296,757 |
| Jun 13, 2025 | 27.70 | 30.00 | 27.56 | 28.80 | 28.80 | 3.45% | 410,178 |
| Jun 12, 2025 | 25.65 | 28.00 | 22.62 | 27.84 | 27.84 | 9.13% | 583,807 |
| Jun 11, 2025 | 25.41 | 26.00 | 25.41 | 25.51 | 25.51 | -0.23% | 227,353 |
| Jun 10, 2025 | 26.20 | 26.43 | 25.48 | 25.57 | 25.57 | -3.36% | 317,277 |
| Jun 9, 2025 | 26.54 | 26.90 | 25.80 | 26.46 | 26.46 | -1.08% | 233,532 |
| Jun 6, 2025 | 26.00 | 26.88 | 25.70 | 26.75 | 26.75 | 2.85% | 300,435 |
| Jun 5, 2025 | 26.00 | 26.30 | 25.41 | 26.01 | 26.01 | -0.46% | 241,031 |
| Jun 4, 2025 | 27.15 | 27.15 | 25.35 | 26.13 | 26.13 | -3.22% | 668,072 |
| Jun 3, 2025 | 26.85 | 27.00 | 25.50 | 27.00 | 27.00 | 1.89% | 341,303 |
| Jun 2, 2025 | 25.97 | 27.77 | 25.34 | 26.50 | 26.50 | 2.95% | 429,060 |
| May 30, 2025 | 24.99 | 25.74 | 24.01 | 25.74 | 25.74 | 4.55% | 169,248 |
| May 29, 2025 | 24.11 | 25.00 | 23.50 | 24.62 | 24.62 | 2.12% | 314,266 |
| May 28, 2025 | 24.20 | 24.20 | 22.80 | 24.11 | 24.11 | 1.90% | 182,815 |
| May 27, 2025 | 22.15 | 24.30 | 22.15 | 23.66 | 23.66 | 7.79% | 457,630 |
| May 23, 2025 | 22.00 | 22.72 | 21.05 | 21.95 | 21.95 | -1.79% | 401,345 |
| May 22, 2025 | 22.70 | 23.25 | 21.01 | 22.35 | 22.35 | -1.63% | 301,692 |
| May 21, 2025 | 23.50 | 24.19 | 22.07 | 22.72 | 22.72 | -0.70% | 403,018 |
| May 20, 2025 | 22.07 | 23.80 | 21.90 | 22.88 | 22.88 | 5.20% | 228,773 |
| May 19, 2025 | 18.00 | 22.80 | 17.79 | 21.75 | 21.75 | 19.51% | 316,981 |
| May 16, 2025 | 18.50 | 18.50 | 17.76 | 18.20 | 18.20 | -0.11% | 115,728 |
| May 15, 2025 | 18.20 | 18.93 | 17.80 | 18.22 | 18.22 | 0.05% | 577,194 |
| May 14, 2025 | 16.87 | 18.50 | 16.55 | 18.21 | 18.21 | 9.04% | 480,495 |
| May 13, 2025 | 16.65 | 17.39 | 16.52 | 16.70 | 16.70 | 0.72% | 253,835 |
| May 12, 2025 | 16.50 | 17.00 | 16.14 | 16.58 | 16.58 | 1.04% | 318,263 |
| May 9, 2025 | 16.42 | 17.50 | 16.40 | 16.41 | 16.41 | 1.93% | 235,879 |
| May 8, 2025 | 16.40 | 16.99 | 15.97 | 16.10 | 16.10 | -0.62% | 411,727 |
| May 7, 2025 | 15.66 | 16.40 | 15.00 | 16.20 | 16.20 | 3.38% | 138,070 |
| May 6, 2025 | 14.70 | 16.50 | 14.70 | 15.67 | 15.67 | 6.42% | 360,950 |
| May 5, 2025 | 15.75 | 15.90 | 14.50 | 14.73 | 14.73 | -6.74% | 237,908 |
| May 2, 2025 | 15.48 | 15.82 | 14.75 | 15.79 | 15.79 | 2.33% | 175,757 |
| May 1, 2025 | 16.10 | 16.78 | 15.15 | 15.43 | 15.43 | -3.38% | 511,955 |
| Apr 30, 2025 | 16.60 | 17.20 | 14.11 | 15.97 | 15.97 | -4.26% | 409,693 |