Dogness (International) Corporation (DOGZ)
NASDAQ: DOGZ · Real-Time Price · USD
0.9650
-0.0351 (-3.51%)
At close: Jul 14, 2026, 4:00 PM EDT
0.9500
-0.0150 (-1.55%)
After-hours: Jul 14, 2026, 7:21 PM EDT
Dogness (International) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 0.97 | 1.09 | 0.96 | 1.06 | 1.06 | - | 37,051 |
| May 19, 2026 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | -7.83% | 26,498 |
| May 18, 2026 | 1.17 | 1.23 | 1.08 | 1.15 | 1.15 | -2.54% | 269,715 |
| 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 |