Dogness (International) Corporation (DOGZ)
NASDAQ: DOGZ · Real-Time Price · USD
0.9400
+0.0570 (6.46%)
At close: Aug 3, 2026, 4:00 PM EDT
0.9900
+0.0500 (5.32%)
After-hours: Aug 3, 2026, 7:34 PM EDT
Dogness (International) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 0.87 | 0.99 | 0.86 | 0.94 | 0.94 | 6.46% | 258,108 |
| Jul 31, 2026 | 0.90 | 0.95 | 0.86 | 0.88 | 0.88 | 0.34% | 16,063 |
| Jul 30, 2026 | 0.88 | 0.98 | 0.88 | 0.88 | 0.88 | -2.76% | 25,636 |
| Jul 29, 2026 | 0.95 | 1.05 | 0.81 | 0.91 | 0.91 | -5.93% | 60,597 |
| Jul 28, 2026 | 0.91 | 0.96 | 0.90 | 0.96 | 0.96 | 4.33% | 10,257 |
| Jul 27, 2026 | 0.94 | 0.99 | 0.90 | 0.92 | 0.92 | -2.10% | 16,912 |
| Jul 24, 2026 | 1.02 | 1.04 | 0.94 | 0.94 | 0.94 | -1.10% | 11,742 |
| Jul 23, 2026 | 1.03 | 1.06 | 0.94 | 0.95 | 0.95 | -5.94% | 25,134 |
| Jul 22, 2026 | 1.02 | 1.02 | 0.96 | 1.01 | 1.01 | 0.77% | 8,647 |
| Jul 21, 2026 | 0.92 | 1.03 | 0.92 | 1.01 | 1.01 | -0.50% | 26,618 |
| Jul 20, 2026 | 0.95 | 1.02 | 0.93 | 1.01 | 1.01 | 6.54% | 31,993 |
| Jul 17, 2026 | 0.92 | 1.00 | 0.90 | 0.95 | 0.95 | -3.01% | 4,550 |
| Jul 16, 2026 | 0.96 | 1.01 | 0.95 | 0.98 | 0.98 | -3.23% | 19,204 |
| Jul 15, 2026 | 0.98 | 1.01 | 0.91 | 1.01 | 1.01 | 4.66% | 16,199 |
| Jul 14, 2026 | 1.04 | 1.04 | 0.97 | 0.97 | 0.97 | -3.51% | 13,047 |
| Jul 13, 2026 | 0.98 | 1.03 | 0.98 | 1.00 | 1.00 | 1.22% | 23,521 |
| Jul 10, 2026 | 1.08 | 1.08 | 0.96 | 0.99 | 0.99 | -1.20% | 14,421 |
| Jul 9, 2026 | 1.00 | 1.03 | 0.95 | 1.00 | 1.00 | - | 179,446 |
| Jul 8, 2026 | 1.06 | 1.06 | 0.96 | 1.00 | 1.00 | -3.85% | 31,294 |
| Jul 7, 2026 | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | -3.70% | 15,774 |
| Jul 6, 2026 | 1.09 | 1.12 | 1.07 | 1.08 | 1.08 | -0.92% | 19,010 |
| Jul 2, 2026 | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | -0.91% | 11,121 |
| Jul 1, 2026 | 1.10 | 1.10 | 1.06 | 1.10 | 1.10 | 0.92% | 20,569 |
| Jun 30, 2026 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | -1.80% | 10,129 |
| Jun 29, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | -1.77% | 12,702 |
| Jun 26, 2026 | 1.10 | 1.13 | 1.09 | 1.13 | 1.13 | 2.73% | 17,701 |
| Jun 25, 2026 | 1.13 | 1.17 | 1.10 | 1.10 | 1.10 | -1.79% | 18,568 |
| Jun 24, 2026 | 1.14 | 1.18 | 1.11 | 1.12 | 1.12 | - | 25,923 |
| Jun 23, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -2.61% | 14,736 |
| Jun 22, 2026 | 1.18 | 1.20 | 1.10 | 1.15 | 1.15 | -2.54% | 40,971 |
| Jun 18, 2026 | 1.16 | 1.20 | 1.09 | 1.18 | 1.18 | 4.42% | 43,437 |
| Jun 17, 2026 | 1.26 | 1.27 | 1.08 | 1.13 | 1.13 | -8.87% | 46,267 |
| Jun 16, 2026 | 1.21 | 1.39 | 1.19 | 1.24 | 1.24 | -0.80% | 107,188 |
| Jun 15, 2026 | 1.15 | 1.28 | 1.15 | 1.25 | 1.25 | 5.93% | 64,446 |
| Jun 12, 2026 | 1.22 | 1.39 | 1.15 | 1.18 | 1.18 | -7.09% | 171,263 |
| Jun 11, 2026 | 1.15 | 1.35 | 1.12 | 1.27 | 1.27 | 4.10% | 395,360 |
| Jun 10, 2026 | 0.89 | 1.50 | 0.81 | 1.22 | 1.22 | 28.39% | 19,169,061 |
| Jun 9, 2026 | 0.99 | 1.01 | 0.95 | 0.95 | 0.95 | -6.84% | 40,225 |
| Jun 8, 2026 | 1.02 | 1.04 | 0.99 | 1.02 | 1.02 | 3.36% | 61,843 |
| Jun 5, 2026 | 1.05 | 1.06 | 0.98 | 0.99 | 0.99 | -6.91% | 48,619 |
| Jun 4, 2026 | 1.07 | 1.11 | 1.05 | 1.06 | 1.06 | -2.75% | 14,436 |
| Jun 3, 2026 | 1.15 | 1.15 | 1.06 | 1.09 | 1.09 | -1.80% | 18,491 |
| Jun 2, 2026 | 1.05 | 1.15 | 1.00 | 1.11 | 1.11 | 8.82% | 94,038 |
| Jun 1, 2026 | 1.05 | 1.08 | 1.00 | 1.02 | 1.02 | -0.97% | 20,227 |
| May 29, 2026 | 1.05 | 1.06 | 1.00 | 1.03 | 1.03 | 0.98% | 9,396 |
| May 28, 2026 | 1.03 | 1.13 | 1.00 | 1.02 | 1.02 | -2.86% | 21,610 |
| May 27, 2026 | 1.04 | 1.09 | 0.98 | 1.05 | 1.05 | - | 17,366 |
| May 26, 2026 | 0.99 | 1.08 | 0.99 | 1.05 | 1.05 | 2.94% | 30,513 |
| May 22, 2026 | 1.06 | 1.08 | 1.02 | 1.02 | 1.02 | -2.86% | 21,894 |
| May 21, 2026 | 1.08 | 1.08 | 1.02 | 1.05 | 1.05 | -0.94% | 15,631 |