Dogness (International) Corporation (DOGZ)
NASDAQ: DOGZ · Real-Time Price · USD
1.120
-0.030 (-2.61%)
Jun 23, 2026, 4:00 PM EDT - Market closed
Dogness (International) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -2.61% | 14,635 |
| Jun 22, 2026 | 1.18 | 1.20 | 1.10 | 1.15 | 1.15 | -2.54% | 40,964 |
| Jun 18, 2026 | 1.16 | 1.20 | 1.09 | 1.18 | 1.18 | 4.42% | 42,356 |
| Jun 17, 2026 | 1.26 | 1.27 | 1.08 | 1.13 | 1.13 | -8.87% | 45,779 |
| Jun 16, 2026 | 1.21 | 1.39 | 1.19 | 1.24 | 1.24 | -0.80% | 105,772 |
| Jun 15, 2026 | 1.15 | 1.28 | 1.15 | 1.25 | 1.25 | 5.93% | 63,058 |
| Jun 12, 2026 | 1.22 | 1.39 | 1.15 | 1.18 | 1.18 | -7.09% | 170,236 |
| Jun 11, 2026 | 1.15 | 1.35 | 1.12 | 1.27 | 1.27 | 4.10% | 389,672 |
| Jun 10, 2026 | 0.89 | 1.50 | 0.81 | 1.22 | 1.22 | 28.39% | 19,080,665 |
| Jun 9, 2026 | 0.99 | 1.01 | 0.95 | 0.95 | 0.95 | -6.84% | 39,521 |
| Jun 8, 2026 | 1.02 | 1.04 | 0.99 | 1.02 | 1.02 | 3.36% | 48,202 |
| Jun 5, 2026 | 1.05 | 1.06 | 0.98 | 0.99 | 0.99 | -6.91% | 47,276 |
| Jun 4, 2026 | 1.07 | 1.11 | 1.05 | 1.06 | 1.06 | -2.75% | 14,435 |
| Jun 3, 2026 | 1.15 | 1.15 | 1.06 | 1.09 | 1.09 | -1.80% | 17,574 |
| Jun 2, 2026 | 1.05 | 1.15 | 1.00 | 1.11 | 1.11 | 8.82% | 62,918 |
| Jun 1, 2026 | 1.05 | 1.08 | 1.00 | 1.02 | 1.02 | -0.97% | 15,906 |
| May 29, 2026 | 1.05 | 1.06 | 1.00 | 1.03 | 1.03 | 0.98% | 9,145 |
| May 28, 2026 | 1.03 | 1.13 | 1.00 | 1.02 | 1.02 | -2.86% | 20,386 |
| May 27, 2026 | 1.04 | 1.09 | 0.98 | 1.05 | 1.05 | - | 16,888 |
| May 26, 2026 | 0.99 | 1.08 | 0.99 | 1.05 | 1.05 | 2.94% | 30,466 |
| May 22, 2026 | 1.06 | 1.08 | 1.02 | 1.02 | 1.02 | -2.86% | 21,692 |
| May 21, 2026 | 1.08 | 1.08 | 1.02 | 1.05 | 1.05 | -0.94% | 15,631 |
| May 20, 2026 | 0.97 | 1.09 | 0.96 | 1.06 | 1.06 | - | 36,850 |
| May 19, 2026 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | -7.83% | 26,434 |
| May 18, 2026 | 1.17 | 1.23 | 1.08 | 1.15 | 1.15 | -2.54% | 237,462 |
| May 15, 2026 | 1.15 | 1.37 | 1.10 | 1.18 | 1.18 | 1.72% | 297,279 |
| May 14, 2026 | 1.12 | 1.26 | 1.10 | 1.16 | 1.16 | 2.65% | 33,797 |
| May 13, 2026 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | 2.73% | 12,388 |
| May 12, 2026 | 1.14 | 1.18 | 1.09 | 1.10 | 1.10 | -1.79% | 14,592 |
| May 11, 2026 | 1.14 | 1.16 | 1.12 | 1.12 | 1.12 | -0.88% | 19,250 |
| May 8, 2026 | 1.12 | 1.19 | 1.12 | 1.13 | 1.13 | 0.89% | 25,673 |
| May 7, 2026 | 1.06 | 1.20 | 1.06 | 1.12 | 1.12 | -2.18% | 36,912 |
| May 6, 2026 | 1.19 | 1.20 | 1.10 | 1.15 | 1.15 | -4.58% | 45,075 |
| May 5, 2026 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | 0.84% | 6,598 |
| May 4, 2026 | 1.22 | 1.26 | 1.19 | 1.19 | 1.19 | -3.25% | 16,918 |
| May 1, 2026 | 1.22 | 1.26 | 1.21 | 1.23 | 1.23 | 0.82% | 12,479 |
| Apr 30, 2026 | 1.19 | 1.24 | 1.17 | 1.22 | 1.22 | 1.67% | 13,521 |
| Apr 29, 2026 | 1.16 | 1.22 | 1.10 | 1.20 | 1.20 | - | 18,633 |
| Apr 28, 2026 | 1.22 | 1.23 | 1.18 | 1.20 | 1.20 | -2.44% | 26,828 |
| Apr 27, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 25,906 |
| Apr 24, 2026 | 1.24 | 1.28 | 1.23 | 1.24 | 1.24 | -1.59% | 22,745 |
| Apr 23, 2026 | 1.22 | 1.31 | 1.22 | 1.26 | 1.26 | -0.79% | 25,034 |
| Apr 22, 2026 | 1.31 | 1.33 | 1.27 | 1.27 | 1.27 | -3.79% | 36,292 |
| Apr 21, 2026 | 1.36 | 1.40 | 1.32 | 1.32 | 1.32 | -2.94% | 22,798 |
| Apr 20, 2026 | 1.33 | 1.38 | 1.31 | 1.36 | 1.36 | 2.26% | 22,487 |
| Apr 17, 2026 | 1.31 | 1.40 | 1.31 | 1.33 | 1.33 | 0.76% | 38,353 |
| Apr 16, 2026 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | -4.35% | 31,433 |
| Apr 15, 2026 | 1.31 | 1.45 | 1.30 | 1.38 | 1.38 | 7.81% | 63,792 |
| Apr 14, 2026 | 1.27 | 1.33 | 1.22 | 1.28 | 1.28 | 1.59% | 44,018 |
| Apr 13, 2026 | 1.22 | 1.35 | 1.21 | 1.26 | 1.26 | - | 105,028 |