Dogness (International) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	27.66	29.24	27.41	27.83	27.83	-2.52%	116,519
Feb 20, 2025	29.26	31.00	27.86	28.55	28.55	-2.46%	32,595
Feb 19, 2025	27.50	31.14	27.42	29.27	29.27	5.48%	160,120
Feb 18, 2025	33.00	33.98	27.21	27.75	27.75	-16.04%	165,438
Feb 14, 2025	33.13	33.90	31.80	33.05	33.05	-2.05%	49,946
Feb 13, 2025	32.58	34.88	32.18	33.74	33.74	5.37%	45,527
Feb 12, 2025	32.00	35.41	31.80	32.02	32.02	-2.47%	98,093
Feb 11, 2025	33.38	36.65	32.51	32.83	32.83	-4.23%	34,439
Feb 10, 2025	35.25	35.87	32.11	34.28	34.28	-2.94%	116,979
Feb 7, 2025	35.59	36.50	34.01	35.32	35.32	-0.59%	28,885
Feb 6, 2025	35.93	37.63	35.03	35.53	35.53	-1.74%	33,080
Feb 5, 2025	33.85	36.22	32.93	36.16	36.16	8.52%	76,831
Feb 4, 2025	35.39	35.39	31.09	33.32	33.32	-3.64%	35,438
Feb 3, 2025	30.10	35.30	29.91	34.58	34.58	-1.54%	78,636
Jan 31, 2025	30.26	38.00	29.50	35.12	35.12	15.41%	90,353
Jan 30, 2025	25.80	31.99	24.80	30.43	30.43	21.48%	122,702
Jan 29, 2025	25.63	26.80	25.05	25.05	25.05	-4.21%	77,457
Jan 28, 2025	25.75	27.69	24.42	26.15	26.15	2.07%	85,752
Jan 27, 2025	25.45	26.85	19.01	25.62	25.62	-0.39%	302,372
Jan 24, 2025	25.15	26.71	24.41	25.72	25.72	2.27%	87,688
Jan 23, 2025	24.11	27.35	24.01	25.15	25.15	-5.70%	41,812
Jan 22, 2025	27.52	27.81	23.75	26.67	26.67	-7.27%	205,446
Jan 21, 2025	16.53	32.27	9.87	28.76	28.76	58.90%	1,994,062
Jan 17, 2025	43.40	45.00	18.10	18.10	18.10	-59.07%	740,449
Jan 16, 2025	42.56	48.30	39.40	44.22	44.22	-0.23%	520,390
Jan 15, 2025	41.50	45.81	41.50	44.32	44.32	1.03%	696,167
Jan 14, 2025	43.59	44.48	42.79	43.87	43.87	2.14%	300,113
Jan 13, 2025	39.21	43.60	39.21	42.95	42.95	3.54%	278,132
Jan 10, 2025	38.87	43.14	38.87	41.48	41.48	-1.68%	261,973
Jan 8, 2025	39.34	42.51	37.10	42.19	42.19	7.19%	335,937
Jan 7, 2025	36.05	41.77	34.90	39.36	39.36	3.58%	759,419
Jan 6, 2025	36.92	38.25	30.00	38.00	38.00	3.83%	616,172
Jan 3, 2025	46.95	47.90	26.21	36.60	36.60	-22.42%	391,834
Jan 2, 2025	45.08	49.00	44.94	47.18	47.18	3.72%	40,911
Dec 31, 2024	44.05	47.95	41.50	45.49	45.49	1.47%	355,482
Dec 30, 2024	41.50	44.84	40.91	44.83	44.83	4.33%	20,020
Dec 27, 2024	39.51	42.97	39.51	42.97	42.97	8.76%	28,893
Dec 26, 2024	41.43	42.68	38.94	39.51	39.51	-8.82%	166,010
Dec 24, 2024	43.27	44.12	41.00	43.33	43.33	-0.80%	88,863
Dec 23, 2024	46.70	46.70	42.00	43.68	43.68	-7.06%	143,615
Dec 20, 2024	46.83	47.07	43.92	47.00	47.00	3.64%	212,378
Dec 19, 2024	48.32	48.32	44.83	45.35	45.35	-2.60%	221,789
Dec 18, 2024	47.30	52.73	46.55	46.56	46.56	-1.48%	317,837
Dec 17, 2024	51.06	52.20	45.17	47.26	47.26	-7.46%	241,283
Dec 16, 2024	52.85	53.25	48.00	51.07	51.07	-3.42%	136,928
Dec 13, 2024	47.57	52.88	44.22	52.88	52.88	13.06%	158,266
Dec 12, 2024	47.05	49.60	45.36	46.77	46.77	-3.21%	117,950
Dec 11, 2024	45.33	49.50	45.33	48.32	48.32	8.41%	217,983
Dec 10, 2024	52.46	52.46	42.23	44.57	44.57	-9.90%	422,278
Dec 9, 2024	54.09	54.90	49.00	49.47	49.47	-8.39%	263,797
Dec 6, 2024	49.21	56.02	49.21	54.00	54.00	7.21%	191,080
Dec 5, 2024	55.41	55.41	48.81	50.37	50.37	-4.96%	183,444
Dec 4, 2024	46.00	53.01	46.00	53.00	53.00	15.09%	194,954
Dec 3, 2024	48.48	49.67	45.76	46.05	46.05	-3.03%	214,102
Dec 2, 2024	53.24	54.01	47.49	47.49	47.49	-10.80%	201,671
Nov 29, 2024	52.04	54.00	50.95	53.24	53.24	2.66%	19,858
Nov 27, 2024	45.69	52.00	45.69	51.86	51.86	15.91%	37,968
Nov 26, 2024	45.12	46.66	44.50	44.74	44.74	-0.84%	17,403
Nov 25, 2024	48.26	49.45	44.50	45.12	45.12	-5.94%	25,702
Nov 22, 2024	44.04	49.46	43.50	47.97	47.97	7.53%	45,104
Nov 21, 2024	44.52	46.51	43.09	44.61	44.61	-2.60%	54,757
Nov 20, 2024	48.76	48.76	44.55	45.80	45.80	-5.16%	11,952
Nov 19, 2024	47.63	50.35	46.69	48.29	48.29	0.60%	61,841
Nov 18, 2024	45.70	49.65	45.70	48.00	48.00	5.75%	18,010
Nov 15, 2024	43.95	46.42	43.95	45.39	45.39	-0.29%	36,535
Nov 14, 2024	43.91	50.50	43.91	45.52	45.52	2.55%	65,787
Nov 13, 2024	40.96	47.80	40.96	44.39	44.39	11.14%	43,517
Nov 12, 2024	37.58	40.95	37.58	39.94	39.94	3.90%	9,723
Nov 11, 2024	41.81	42.80	37.20	38.44	38.44	-9.64%	55,185
Nov 8, 2024	42.69	44.63	40.14	42.54	42.54	-2.21%	95,602
Nov 7, 2024	45.00	48.00	43.50	43.50	43.50	-0.68%	47,935
Nov 6, 2024	50.02	50.02	42.70	43.80	43.80	-10.69%	55,020
Nov 5, 2024	45.40	50.13	45.40	49.04	49.04	7.78%	31,893
Nov 4, 2024	54.45	54.50	39.50	45.50	45.50	-16.56%	203,936
Nov 1, 2024	52.73	56.00	50.66	54.53	54.53	2.85%	43,116
Oct 31, 2024	50.06	53.85	48.81	53.02	53.02	5.91%	105,720
Oct 30, 2024	51.28	55.00	49.06	50.06	50.06	-2.47%	44,650
Oct 29, 2024	50.45	51.99	47.12	51.33	51.33	9.63%	25,003
Oct 28, 2024	54.22	58.00	46.82	46.82	46.82	-17.63%	89,771
Oct 25, 2024	56.46	58.50	54.10	56.84	56.84	-0.11%	77,988
Oct 24, 2024	49.00	58.00	47.73	56.90	56.90	21.40%	143,067
Oct 23, 2024	52.14	52.14	46.00	46.87	46.87	-11.48%	74,521
Oct 22, 2024	48.31	57.36	47.05	52.95	52.95	8.30%	196,126
Oct 21, 2024	42.80	49.32	40.84	48.89	48.89	22.23%	101,312
Oct 18, 2024	39.94	41.50	37.27	40.00	40.00	7.35%	26,949
Oct 17, 2024	40.37	40.60	36.47	37.26	37.26	-8.16%	184,330
Oct 16, 2024	38.56	41.87	38.01	40.57	40.57	5.21%	197,376
Oct 15, 2024	42.38	43.45	37.01	38.56	38.56	-15.48%	220,700
Oct 14, 2024	40.01	46.92	38.30	45.62	45.62	13.37%	196,981
Oct 11, 2024	34.80	41.90	34.39	40.24	40.24	13.35%	178,184
Oct 10, 2024	36.10	37.70	34.61	35.50	35.50	-3.14%	500,578
Oct 9, 2024	34.50	37.98	33.00	36.65	36.65	6.36%	661,215
Oct 8, 2024	32.60	35.50	29.00	34.46	34.46	6.79%	117,826
Oct 7, 2024	34.21	36.80	30.08	32.27	32.27	-4.72%	131,950
Oct 4, 2024	28.51	34.93	25.41	33.87	33.87	18.30%	257,044
Oct 3, 2024	29.99	33.32	25.52	28.63	28.63	-9.00%	975,594
Oct 2, 2024	27.42	32.28	27.42	31.46	31.46	13.49%	1,113,298
Oct 1, 2024	27.91	28.80	27.00	27.72	27.72	2.21%	166,457
Sep 30, 2024	28.26	29.85	26.69	27.12	27.12	-1.02%	194,908
Sep 27, 2024	25.86	28.00	25.86	27.40	27.40	3.83%	110,507