Dogness (International) Corporation (DOGZ)
NASDAQ: DOGZ · Real-Time Price · USD
17.14
+1.04 (6.46%)
May 9, 2025, 1:02 PM - Market open
Dogness (International) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 16.42 | 17.50 | 16.42 | 17.15 | - | 6.52% | 125,810 |
| 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 |
| Apr 29, 2025 | 16.71 | 17.03 | 16.60 | 16.68 | 16.68 | -0.12% | 172,884 |
| Apr 28, 2025 | 17.80 | 18.01 | 16.40 | 16.70 | 16.70 | -4.73% | 568,385 |
| Apr 25, 2025 | 17.30 | 18.12 | 16.70 | 17.53 | 17.53 | 2.10% | 392,491 |
| Apr 24, 2025 | 16.86 | 17.60 | 16.51 | 17.17 | 17.17 | 1.90% | 288,807 |
| Apr 23, 2025 | 16.94 | 18.15 | 16.41 | 16.85 | 16.85 | 2.74% | 331,660 |
| Apr 22, 2025 | 16.58 | 18.29 | 16.33 | 16.40 | 16.40 | -3.93% | 117,045 |
| Apr 21, 2025 | 16.25 | 17.50 | 15.64 | 17.07 | 17.07 | 5.24% | 95,421 |
| Apr 17, 2025 | 17.99 | 17.99 | 15.00 | 16.22 | 16.22 | -4.31% | 44,239 |
| Apr 16, 2025 | 19.59 | 19.63 | 16.95 | 16.95 | 16.95 | -12.22% | 52,568 |
| Apr 15, 2025 | 20.10 | 20.49 | 18.80 | 19.31 | 19.31 | 0.84% | 31,614 |
| Apr 14, 2025 | 19.50 | 20.44 | 17.98 | 19.15 | 19.15 | 2.74% | 51,105 |
| Apr 11, 2025 | 21.03 | 21.50 | 17.96 | 18.64 | 18.64 | -8.98% | 40,690 |
| Apr 10, 2025 | 25.92 | 27.90 | 19.20 | 20.48 | 20.48 | -24.98% | 118,678 |
| Apr 9, 2025 | 26.25 | 27.30 | 24.88 | 27.30 | 27.30 | -0.73% | 28,493 |
| Apr 8, 2025 | 28.70 | 28.99 | 25.36 | 27.50 | 27.50 | -5.24% | 35,236 |
| Apr 7, 2025 | 28.31 | 29.40 | 26.86 | 29.02 | 29.02 | -1.36% | 32,325 |
| Apr 4, 2025 | 28.50 | 30.39 | 28.17 | 29.42 | 29.42 | 2.05% | 26,900 |
| Apr 3, 2025 | 28.21 | 30.00 | 28.00 | 28.83 | 28.83 | -1.44% | 23,114 |
| Apr 2, 2025 | 27.82 | 30.86 | 27.82 | 29.25 | 29.25 | 5.10% | 48,851 |
| Apr 1, 2025 | 28.70 | 28.70 | 27.82 | 27.83 | 27.83 | -2.25% | 20,494 |
| Mar 31, 2025 | 27.76 | 29.18 | 27.76 | 28.47 | 28.47 | 1.86% | 18,953 |
| Mar 28, 2025 | 26.81 | 27.95 | 26.00 | 27.95 | 27.95 | 3.83% | 72,365 |
| Mar 27, 2025 | 28.75 | 29.75 | 26.72 | 26.92 | 26.92 | -2.36% | 53,638 |
| Mar 26, 2025 | 28.05 | 28.97 | 26.02 | 27.57 | 27.57 | -4.10% | 152,156 |
| Mar 25, 2025 | 29.80 | 29.80 | 27.40 | 28.75 | 28.75 | -3.20% | 22,188 |
| Mar 24, 2025 | 34.09 | 34.53 | 28.50 | 29.70 | 29.70 | -12.13% | 141,509 |
| Mar 21, 2025 | 30.91 | 33.81 | 30.29 | 33.80 | 33.80 | 7.81% | 162,833 |
| Mar 20, 2025 | 29.06 | 32.94 | 29.01 | 31.35 | 31.35 | 7.18% | 128,578 |
| Mar 19, 2025 | 28.74 | 31.00 | 28.74 | 29.25 | 29.25 | 2.92% | 131,593 |
| Mar 18, 2025 | 28.78 | 30.07 | 28.41 | 28.42 | 28.42 | -2.84% | 120,740 |
| Mar 17, 2025 | 27.28 | 31.17 | 27.19 | 29.25 | 29.25 | 6.32% | 121,594 |
| Mar 14, 2025 | 29.00 | 29.08 | 27.51 | 27.51 | 27.51 | -4.64% | 109,931 |
| Mar 13, 2025 | 28.25 | 30.56 | 28.00 | 28.85 | 28.85 | 1.44% | 105,314 |
| Mar 12, 2025 | 27.22 | 29.26 | 26.77 | 28.44 | 28.44 | 6.56% | 105,138 |
| Mar 11, 2025 | 27.80 | 27.80 | 26.51 | 26.69 | 26.69 | -2.87% | 15,610 |
| Mar 10, 2025 | 27.67 | 27.99 | 26.78 | 27.48 | 27.48 | -2.90% | 14,187 |
| Mar 7, 2025 | 29.19 | 29.19 | 26.40 | 28.30 | 28.30 | 1.80% | 13,324 |
| Mar 6, 2025 | 28.01 | 28.75 | 27.76 | 27.80 | 27.80 | -2.49% | 34,284 |
| Mar 5, 2025 | 28.28 | 30.96 | 28.13 | 28.51 | 28.51 | 1.35% | 76,178 |
| Mar 4, 2025 | 28.14 | 29.29 | 27.52 | 28.13 | 28.13 | -3.96% | 90,975 |
| Mar 3, 2025 | 28.00 | 29.99 | 27.59 | 29.29 | 29.29 | 4.61% | 61,100 |
| Feb 28, 2025 | 25.35 | 29.72 | 25.35 | 28.00 | 28.00 | 10.32% | 147,100 |