Dogness (International) Corporation (DOGZ)
NASDAQ: DOGZ · Real-Time Price · USD
11.84
+0.17 (1.41%)
Oct 30, 2025, 12:54 PM EDT - Market open

Dogness (International) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202511.4711.9311.4611.6711.670.86%52,501
Oct 28, 202511.7912.0711.2011.5711.57-1.62%60,613
Oct 27, 202511.8912.4111.3811.7611.76-2.08%79,757
Oct 24, 202512.1012.6711.2112.0112.01-0.37%122,512
Oct 23, 202514.5114.8611.1112.0612.06-17.88%613,185
Oct 22, 202515.0015.6914.3814.6814.68-2.00%1,013,900
Oct 21, 202514.8415.1514.7714.9814.981.28%192,173
Oct 20, 202514.8614.9514.6214.7914.790.20%261,878
Oct 17, 202514.3514.8914.2014.7614.762.64%342,037
Oct 16, 202514.5914.6014.2814.3814.38-0.83%137,142
Oct 15, 202514.3814.5514.1614.5014.500.90%315,441
Oct 14, 202513.8014.4013.2514.3714.373.01%502,589
Oct 13, 202513.9514.2413.8013.9513.950.22%277,911
Oct 10, 202514.0014.1913.6313.9213.921.24%1,008,236
Oct 9, 202513.8014.5413.7313.7513.75-0.79%97,302
Oct 8, 202513.4013.8613.3213.8613.862.90%29,702
Oct 7, 202513.4913.6713.3313.4713.47-0.15%48,945
Oct 6, 202513.0813.4913.0813.4913.492.74%31,137
Oct 3, 202513.2513.6013.0813.1313.13-2.74%28,909
Oct 2, 202513.4913.5013.1013.5013.501.58%77,098
Oct 1, 202512.7113.4612.7113.2913.293.18%31,570
Sep 30, 202514.0114.1011.6712.8812.88-8.65%350,313
Sep 29, 202514.2014.7014.0014.1014.10-1.05%788,790
Sep 26, 202514.2014.5014.1014.2514.251.28%196,992
Sep 25, 202513.5114.2013.5114.0714.071.22%336,343
Sep 24, 202513.6014.2012.8213.9013.900.65%1,387,960
Sep 23, 202513.6713.9713.4513.8113.811.10%566,333
Sep 22, 202513.7014.0513.3013.6613.66-0.44%394,746
Sep 19, 202513.6014.3013.5613.7213.721.33%115,897
Sep 18, 202513.3113.8513.2513.5413.541.80%808,652
Sep 17, 202513.7513.7613.1513.3013.30-1.85%331,815
Sep 16, 202513.0013.8513.0013.5513.555.61%2,005,212
Sep 15, 202513.0013.2612.7312.8312.83-1.69%221,729
Sep 12, 202512.8313.2612.3013.0513.053.74%1,355,035
Sep 11, 202511.9812.7811.9712.5812.583.54%1,543,990
Sep 10, 202512.0013.7411.7012.1512.15-0.25%2,955,684
Sep 9, 202511.6312.2011.4612.1812.185.18%307,910
Sep 8, 202511.4012.0011.1511.5811.581.58%219,839
Sep 5, 202511.1512.1510.9011.4011.403.64%3,799,051
Sep 4, 20259.5011.509.5011.0011.0017.65%515,785
Sep 3, 20259.8010.399.349.359.35-4.69%394,988
Sep 2, 202510.5610.569.689.819.81-7.97%359,652
Aug 29, 202510.8311.9010.6010.6610.660.76%231,461
Aug 28, 202510.3710.8310.1010.5810.58-0.66%64,896
Aug 27, 202510.8511.0710.0210.6510.653.90%415,228
Aug 26, 202515.1115.706.8110.2510.25-35.21%828,450
Aug 25, 202515.3116.3315.2915.8215.821.41%209,184
Aug 22, 202515.4316.1515.1915.6015.600.97%388,780
Aug 21, 202515.9815.9815.0915.4515.450.46%225,537
Aug 20, 202514.1615.9014.1515.3815.388.46%800,761