Dogness (International) Corporation (DOGZ)

NASDAQ: DOGZ · Real-Time Price · USD

0.7000

-0.0398 (-5.38%)

At close: Oct 26, 2026, 4:00 PM EDT

0.6854

-0.0146 (-2.09%)

Pre-market: Oct 27, 2026, 8:54 AM EDT

Dogness (International) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	0.73	0.73	0.70	0.70	0.70	-5.38%	3,718
Oct 23, 2026	0.71	0.74	0.71	0.74	0.74	0.96%	6,358
Oct 22, 2026	0.73	0.73	0.73	0.73	0.73	-5.43%	1,570
Oct 21, 2026	0.76	0.79	0.74	0.77	0.77	5.77%	11,907
Oct 20, 2026	0.71	0.77	0.71	0.73	0.73	1.58%	12,665
Oct 19, 2026	0.75	0.75	0.71	0.72	0.72	-3.84%	33,695
Oct 16, 2026	0.75	0.79	0.75	0.75	0.75	-6.24%	16,927
Oct 15, 2026	0.78	0.80	0.76	0.80	0.80	2.54%	7,415
Oct 14, 2026	0.81	0.84	0.77	0.78	0.78	-4.87%	18,778
Oct 13, 2026	0.83	0.84	0.81	0.82	0.82	-2.38%	9,423
Oct 12, 2026	0.81	0.84	0.81	0.84	0.84	-1.19%	11,115
Oct 9, 2026	0.81	0.89	0.81	0.85	0.85	1.80%	4,347
Oct 8, 2026	0.88	0.88	0.81	0.84	0.84	0.61%	18,132
Oct 7, 2026	0.86	0.88	0.82	0.83	0.83	-5.68%	25,826
Oct 6, 2026	0.88	0.88	0.88	0.88	0.88	-	3,457
Oct 5, 2026	0.88	0.89	0.87	0.88	0.88	-1.12%	10,759
Oct 2, 2026	0.88	0.89	0.88	0.89	0.89	1.14%	2,147
Oct 1, 2026	0.87	0.90	0.87	0.88	0.88	-	7,883
Sep 30, 2026	0.89	0.91	0.88	0.88	0.88	-0.06%	9,941
Sep 29, 2026	0.91	0.91	0.88	0.88	0.88	-2.71%	10,084
Sep 28, 2026	0.90	0.94	0.90	0.91	0.91	-0.89%	6,560
Sep 25, 2026	0.92	0.95	0.90	0.91	0.91	0.73%	6,876
Sep 24, 2026	0.91	0.93	0.90	0.91	0.91	0.72%	3,516
Sep 23, 2026	0.91	0.96	0.90	0.90	0.90	-1.10%	27,557
Sep 22, 2026	0.89	0.92	0.89	0.91	0.91	2.77%	5,310
Sep 21, 2026	0.89	0.91	0.89	0.89	0.89	-0.51%	8,428
Sep 18, 2026	0.87	0.92	0.87	0.89	0.89	1.14%	10,419
Sep 17, 2026	0.88	0.91	0.87	0.88	0.88	-1.12%	20,671
Sep 16, 2026	0.88	0.91	0.88	0.89	0.89	-0.98%	11,941
Sep 15, 2026	0.91	0.92	0.89	0.90	0.90	-2.30%	22,299
Sep 14, 2026	0.91	0.99	0.91	0.92	0.92	0.77%	10,507
Sep 11, 2026	0.93	0.94	0.91	0.91	0.91	-1.84%	11,590
Sep 10, 2026	0.94	0.95	0.92	0.93	0.93	-2.09%	6,528
Sep 9, 2026	0.96	0.96	0.95	0.95	0.95	-1.55%	9,174
Sep 8, 2026	0.98	0.99	0.95	0.97	0.97	-1.03%	32,083
Sep 4, 2026	0.99	1.00	0.95	0.98	0.98	-2.50%	19,444
Sep 3, 2026	1.00	1.02	1.00	1.00	1.00	2.04%	10,451
Sep 2, 2026	1.00	1.02	0.98	0.98	0.98	-2.00%	10,679
Sep 1, 2026	1.04	1.04	0.99	1.00	1.00	-4.76%	15,771
Aug 31, 2026	1.02	1.06	1.00	1.05	1.05	1.94%	28,940
Aug 28, 2026	1.01	1.06	1.00	1.03	1.03	0.98%	10,215
Aug 27, 2026	0.99	1.05	0.99	1.02	1.02	2.15%	22,100
Aug 26, 2026	1.01	1.02	0.96	1.00	1.00	-1.14%	30,315
Aug 25, 2026	1.02	1.03	1.01	1.01	1.01	-1.94%	34,805
Aug 24, 2026	1.04	1.06	1.02	1.03	1.03	-1.90%	36,425
Aug 21, 2026	1.07	1.10	1.04	1.05	1.05	-1.87%	50,466
Aug 20, 2026	1.13	1.16	1.06	1.07	1.07	-7.76%	80,579
Aug 19, 2026	1.20	1.20	1.14	1.16	1.16	-	95,457
Aug 18, 2026	1.22	1.28	1.15	1.16	1.16	-5.69%	52,688
Aug 17, 2026	1.13	1.31	1.13	1.23	1.23	6.03%	134,058