Dogness (International) Corporation (DOGZ)
NASDAQ: DOGZ · Real-Time Price · USD
45.50
-9.03 (-16.56%)
Nov 4, 2024, 4:00 PM EST - Market closed
Dogness (International) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 26.81 | 27.39 | 25.91 | 26.39 | 26.39 | 1.85% | 10,918 |
| Sep 25, 2024 | 26.58 | 26.91 | 25.61 | 25.91 | 25.91 | -3.14% | 20,552 |
| Sep 24, 2024 | 24.91 | 27.51 | 24.91 | 26.75 | 26.75 | 6.15% | 64,060 |
| Sep 23, 2024 | 27.03 | 27.03 | 24.30 | 25.20 | 25.20 | -0.63% | 76,952 |
| Sep 20, 2024 | 30.57 | 31.96 | 24.86 | 25.36 | 25.36 | -17.56% | 128,935 |
| Sep 19, 2024 | 28.25 | 31.00 | 27.51 | 30.76 | 30.76 | 8.88% | 125,178 |
| Sep 18, 2024 | 26.26 | 30.00 | 25.72 | 28.25 | 28.25 | 7.78% | 89,393 |
| Sep 17, 2024 | 28.65 | 29.95 | 25.58 | 26.21 | 26.21 | -9.09% | 111,448 |
| Sep 16, 2024 | 30.09 | 35.73 | 28.50 | 28.83 | 28.83 | -5.38% | 98,369 |
| Sep 13, 2024 | 28.03 | 30.50 | 27.30 | 30.47 | 30.47 | 8.70% | 158,319 |
| Sep 12, 2024 | 24.73 | 29.24 | 22.83 | 28.03 | 28.03 | 9.07% | 126,283 |
| Sep 11, 2024 | 26.13 | 26.26 | 24.73 | 25.70 | 25.70 | -1.04% | 74,292 |
| Sep 10, 2024 | 23.75 | 26.92 | 23.35 | 25.97 | 25.97 | 11.89% | 478,768 |
| Sep 9, 2024 | 22.38 | 24.46 | 20.02 | 23.21 | 23.21 | 3.71% | 152,649 |
| Sep 6, 2024 | 23.86 | 23.86 | 22.03 | 22.38 | 22.38 | -8.28% | 176,932 |
| Sep 5, 2024 | 22.63 | 24.40 | 22.50 | 24.40 | 24.40 | 6.23% | 21,778 |
| Sep 4, 2024 | 23.84 | 25.05 | 22.30 | 22.97 | 22.97 | -4.77% | 24,939 |
| Sep 3, 2024 | 26.09 | 26.09 | 23.23 | 24.12 | 24.12 | -0.12% | 34,959 |
| Aug 30, 2024 | 25.48 | 25.69 | 24.10 | 24.15 | 24.15 | -5.74% | 14,495 |
| Aug 29, 2024 | 24.73 | 26.06 | 23.81 | 25.62 | 25.62 | 3.31% | 252,346 |
| Aug 28, 2024 | 23.43 | 27.27 | 22.99 | 24.80 | 24.80 | 4.82% | 223,899 |
| Aug 27, 2024 | 22.38 | 24.50 | 21.16 | 23.66 | 23.66 | 4.46% | 197,423 |
| Aug 26, 2024 | 22.30 | 23.50 | 19.04 | 22.65 | 22.65 | 14.57% | 338,666 |
| Aug 23, 2024 | 18.90 | 20.29 | 18.50 | 19.77 | 19.77 | 4.00% | 327,629 |
| Aug 22, 2024 | 20.00 | 20.09 | 19.01 | 19.01 | 19.01 | -4.95% | 442,984 |
| Aug 21, 2024 | 17.79 | 20.80 | 17.78 | 20.00 | 20.00 | -0.40% | 126,751 |
| Aug 20, 2024 | 19.19 | 20.52 | 19.19 | 20.08 | 20.08 | 4.04% | 20,926 |
| Aug 19, 2024 | 19.57 | 22.40 | 19.30 | 19.30 | 19.30 | -4.50% | 70,223 |
| Aug 16, 2024 | 18.00 | 20.21 | 17.99 | 20.21 | 20.21 | 20.01% | 48,230 |
| Aug 15, 2024 | 17.00 | 17.55 | 15.80 | 16.84 | 16.84 | -5.92% | 39,694 |
| Aug 14, 2024 | 14.07 | 17.90 | 13.11 | 17.90 | 17.90 | 32.99% | 201,685 |
| Aug 13, 2024 | 14.00 | 14.68 | 12.99 | 13.46 | 13.46 | 1.51% | 16,156 |
| Aug 12, 2024 | 13.19 | 13.49 | 12.16 | 13.26 | 13.26 | 2.79% | 10,193 |
| Aug 9, 2024 | 13.33 | 13.62 | 12.75 | 12.90 | 12.90 | -3.80% | 19,508 |
| Aug 8, 2024 | 13.23 | 13.56 | 13.18 | 13.41 | 13.41 | 0.83% | 11,135 |
| Aug 7, 2024 | 13.93 | 14.30 | 13.30 | 13.30 | 13.30 | -6.99% | 22,025 |
| Aug 6, 2024 | 15.52 | 15.52 | 13.69 | 14.30 | 14.30 | -6.60% | 11,607 |
| Aug 5, 2024 | 16.18 | 16.18 | 15.05 | 15.31 | 15.31 | -7.21% | 9,604 |
| Aug 2, 2024 | 15.80 | 16.50 | 15.78 | 16.50 | 16.50 | 4.56% | 12,616 |
| Aug 1, 2024 | 16.14 | 16.14 | 15.62 | 15.78 | 15.78 | -2.23% | 11,994 |
| Jul 31, 2024 | 15.41 | 16.14 | 15.32 | 16.14 | 16.14 | 1.00% | 6,321 |
| Jul 30, 2024 | 15.55 | 15.98 | 15.32 | 15.98 | 15.98 | 1.98% | 13,722 |
| Jul 29, 2024 | 15.20 | 16.20 | 15.20 | 15.67 | 15.67 | 2.82% | 13,220 |
| Jul 26, 2024 | 13.70 | 16.49 | 13.70 | 15.24 | 15.24 | 8.78% | 26,267 |
| Jul 25, 2024 | 13.00 | 14.68 | 13.00 | 14.01 | 14.01 | 4.55% | 44,026 |
| Jul 24, 2024 | 12.03 | 14.34 | 11.45 | 13.40 | 13.40 | 12.70% | 175,043 |
| Jul 23, 2024 | 11.71 | 12.05 | 11.51 | 11.89 | 11.89 | 0.76% | 22,636 |
| Jul 22, 2024 | 14.72 | 14.73 | 11.50 | 11.80 | 11.80 | -20.81% | 127,515 |
| Jul 19, 2024 | 14.89 | 15.27 | 14.70 | 14.90 | 14.90 | -3.37% | 27,243 |
| Jul 18, 2024 | 16.85 | 17.69 | 15.01 | 15.42 | 15.42 | -8.70% | 55,098 |
| Jul 17, 2024 | 15.25 | 17.32 | 15.25 | 16.89 | 16.89 | 7.51% | 33,321 |
| Jul 16, 2024 | 15.05 | 15.87 | 15.05 | 15.71 | 15.71 | 2.61% | 13,528 |
| Jul 15, 2024 | 15.25 | 16.02 | 15.22 | 15.31 | 15.31 | -0.65% | 17,065 |
| Jul 12, 2024 | 15.96 | 16.04 | 14.74 | 15.41 | 15.41 | -0.71% | 95,689 |
| Jul 11, 2024 | 15.16 | 15.91 | 15.16 | 15.52 | 15.52 | 2.37% | 21,029 |
| Jul 10, 2024 | 15.95 | 15.95 | 15.10 | 15.16 | 15.16 | -5.31% | 36,444 |
| Jul 9, 2024 | 15.84 | 16.24 | 15.38 | 16.01 | 16.01 | 2.30% | 26,301 |
| Jul 8, 2024 | 17.50 | 18.49 | 14.35 | 15.65 | 15.65 | -6.85% | 136,256 |
| Jul 5, 2024 | 17.79 | 18.54 | 16.51 | 16.80 | 16.80 | -9.19% | 72,466 |
| Jul 3, 2024 | 17.78 | 18.81 | 17.20 | 18.50 | 18.50 | 5.41% | 19,415 |
| Jul 2, 2024 | 16.50 | 17.94 | 16.49 | 17.55 | 17.55 | 4.84% | 20,661 |
| Jul 1, 2024 | 17.33 | 17.83 | 16.39 | 16.74 | 16.74 | -3.13% | 64,284 |
| Jun 28, 2024 | 18.42 | 19.52 | 16.72 | 17.28 | 17.28 | -6.19% | 106,482 |
| Jun 27, 2024 | 18.93 | 19.22 | 18.06 | 18.42 | 18.42 | -2.75% | 123,335 |
| Jun 26, 2024 | 18.57 | 20.30 | 18.43 | 18.94 | 18.94 | 1.28% | 39,918 |
| Jun 25, 2024 | 19.40 | 20.46 | 18.50 | 18.70 | 18.70 | -4.10% | 73,917 |
| Jun 24, 2024 | 17.84 | 19.50 | 17.51 | 19.50 | 19.50 | 8.82% | 167,605 |
| Jun 21, 2024 | 17.89 | 17.99 | 15.81 | 17.92 | 17.92 | 10.75% | 255,495 |
| Jun 20, 2024 | 15.73 | 16.18 | 15.36 | 16.18 | 16.18 | 2.15% | 218,609 |
| Jun 18, 2024 | 17.54 | 17.77 | 15.57 | 15.84 | 15.84 | -8.28% | 309,200 |
| Jun 17, 2024 | 17.30 | 18.35 | 16.24 | 17.27 | 17.27 | -1.14% | 266,893 |
| Jun 14, 2024 | 15.20 | 17.68 | 15.20 | 17.47 | 17.47 | 12.20% | 380,180 |
| Jun 13, 2024 | 15.45 | 16.64 | 14.83 | 15.57 | 15.57 | 2.77% | 322,149 |
| Jun 12, 2024 | 14.62 | 15.34 | 14.60 | 15.15 | 15.15 | -0.53% | 330,873 |