Dogness (International) Corporation (DOGZ)
NASDAQ: DOGZ · Real-Time Price · USD
7.50
-0.23 (-2.98%)
At close: Aug 8, 2025, 4:00 PM
7.55
+0.05 (0.67%)
After-hours: Aug 8, 2025, 4:10 PM EDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 7.60 | 7.85 | 7.50 | 7.55 | 7.55 | -2.33% | 14,418 |
| Aug 7, 2025 | 7.70 | 7.94 | 7.16 | 7.73 | 7.73 | -1.53% | 63,473 |
| Aug 6, 2025 | 8.09 | 8.09 | 7.62 | 7.85 | 7.85 | -3.09% | 47,953 |
| Aug 5, 2025 | 7.98 | 8.50 | 7.70 | 8.10 | 8.10 | 4.38% | 40,387 |
| Aug 4, 2025 | 7.44 | 8.19 | 7.44 | 7.76 | 7.76 | 1.84% | 73,286 |
| Aug 1, 2025 | 7.49 | 7.89 | 7.42 | 7.62 | 7.62 | -3.18% | 31,117 |
| Jul 31, 2025 | 7.90 | 8.00 | 7.48 | 7.87 | 7.87 | 1.42% | 35,113 |
| Jul 30, 2025 | 8.13 | 8.32 | 7.70 | 7.76 | 7.76 | -4.90% | 98,336 |
| Jul 29, 2025 | 9.03 | 9.04 | 8.15 | 8.16 | 8.16 | -9.03% | 67,746 |
| Jul 28, 2025 | 8.93 | 9.22 | 8.80 | 8.97 | 8.97 | 0.11% | 142,702 |
| Jul 25, 2025 | 8.82 | 9.22 | 8.82 | 8.96 | 8.96 | -1.65% | 49,316 |
| Jul 24, 2025 | 9.46 | 9.46 | 8.79 | 9.11 | 9.11 | -1.73% | 61,955 |
| Jul 23, 2025 | 9.24 | 9.59 | 9.24 | 9.27 | 9.27 | 0.87% | 96,150 |
| Jul 22, 2025 | 9.00 | 9.34 | 8.70 | 9.19 | 9.19 | 1.77% | 102,291 |
| Jul 21, 2025 | 9.45 | 9.55 | 8.90 | 9.03 | 9.03 | -4.44% | 129,671 |
| Jul 18, 2025 | 9.27 | 9.65 | 9.20 | 9.45 | 9.45 | 1.94% | 102,505 |
| Jul 17, 2025 | 9.40 | 9.64 | 9.16 | 9.27 | 9.27 | -3.13% | 150,754 |
| Jul 16, 2025 | 9.35 | 9.84 | 9.09 | 9.57 | 9.57 | 3.57% | 93,904 |
| Jul 15, 2025 | 9.60 | 9.69 | 9.09 | 9.24 | 9.24 | -5.62% | 247,057 |
| Jul 14, 2025 | 9.28 | 10.17 | 9.18 | 9.79 | 9.79 | 6.76% | 128,142 |
| 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 |