Dogness (International) Corporation (DOGZ)
NASDAQ: DOGZ · Real-Time Price · USD
0.8800
0.00 (0.00%)
At close: Oct 6, 2026, 4:00 PM EDT
0.8800
0.00 (0.00%)
Pre-market: Oct 7, 2026, 5:39 AM EDT
Dogness (International) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 3,460 |
| 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 |
| Aug 14, 2026 | 1.16 | 1.29 | 1.10 | 1.16 | 1.16 | -4.92% | 210,562 |
| Aug 13, 2026 | 1.15 | 1.28 | 1.06 | 1.22 | 1.22 | -4.69% | 667,779 |
| Aug 12, 2026 | 1.15 | 1.42 | 1.11 | 1.28 | 1.28 | 37.65% | 39,845,159 |
| Aug 11, 2026 | 0.93 | 0.93 | 0.89 | 0.93 | 0.93 | -0.01% | 10,206 |
| Aug 10, 2026 | 0.91 | 0.94 | 0.90 | 0.93 | 0.93 | 0.49% | 14,611 |
| Aug 7, 2026 | 0.96 | 0.97 | 0.91 | 0.93 | 0.93 | -0.68% | 11,460 |
| Aug 6, 2026 | 0.98 | 0.98 | 0.91 | 0.93 | 0.93 | -1.90% | 8,557 |
| Aug 5, 2026 | 0.88 | 0.95 | 0.88 | 0.95 | 0.95 | -0.01% | 12,060 |
| Aug 4, 2026 | 0.95 | 0.98 | 0.93 | 0.95 | 0.95 | 1.05% | 13,104 |
| Aug 3, 2026 | 0.87 | 0.99 | 0.86 | 0.94 | 0.94 | 6.46% | 258,169 |
| Jul 31, 2026 | 0.90 | 0.95 | 0.86 | 0.88 | 0.88 | 0.34% | 149,421 |
| Jul 30, 2026 | 0.88 | 0.98 | 0.88 | 0.88 | 0.88 | -2.76% | 26,247 |
| Jul 29, 2026 | 0.95 | 1.05 | 0.81 | 0.91 | 0.91 | -5.93% | 63,252 |
| Jul 28, 2026 | 0.91 | 0.96 | 0.90 | 0.96 | 0.96 | 4.33% | 22,953 |