Dogness (International) Corporation (DOGZ)
NASDAQ: DOGZ · Real-Time Price · USD
1.270
-0.050 (-3.79%)
At close: Apr 22, 2026, 4:00 PM EDT
1.260
-0.010 (-0.79%)
After-hours: Apr 22, 2026, 5:10 PM EDT
Dogness (International) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1.31 | 1.33 | 1.27 | 1.27 | 1.27 | -3.79% | 36,174 |
| Apr 21, 2026 | 1.36 | 1.40 | 1.32 | 1.32 | 1.32 | -2.94% | 21,780 |
| Apr 20, 2026 | 1.33 | 1.38 | 1.31 | 1.36 | 1.36 | 2.26% | 22,402 |
| Apr 17, 2026 | 1.31 | 1.40 | 1.31 | 1.33 | 1.33 | 0.76% | 38,313 |
| Apr 16, 2026 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | -4.35% | 31,426 |
| Apr 15, 2026 | 1.31 | 1.45 | 1.30 | 1.38 | 1.38 | 7.81% | 63,708 |
| Apr 14, 2026 | 1.27 | 1.33 | 1.22 | 1.28 | 1.28 | 1.59% | 43,958 |
| Apr 13, 2026 | 1.22 | 1.35 | 1.21 | 1.26 | 1.26 | - | 100,554 |
| Apr 10, 2026 | 1.33 | 1.37 | 1.26 | 1.26 | 1.26 | -6.67% | 64,323 |
| Apr 9, 2026 | 1.37 | 1.40 | 1.35 | 1.35 | 1.35 | -2.88% | 12,344 |
| Apr 8, 2026 | 1.38 | 1.43 | 1.37 | 1.39 | 1.39 | 0.72% | 16,770 |
| Apr 7, 2026 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | -0.72% | 10,785 |
| Apr 6, 2026 | 1.40 | 1.46 | 1.38 | 1.39 | 1.39 | -0.71% | 37,419 |
| Apr 2, 2026 | 1.41 | 1.43 | 1.37 | 1.40 | 1.40 | -2.10% | 38,086 |
| Apr 1, 2026 | 1.45 | 1.56 | 1.41 | 1.43 | 1.43 | - | 15,940 |
| Mar 31, 2026 | 1.39 | 1.51 | 1.38 | 1.43 | 1.43 | 2.88% | 72,760 |
| Mar 30, 2026 | 1.36 | 1.46 | 1.33 | 1.39 | 1.39 | 0.72% | 53,835 |
| Mar 27, 2026 | 1.46 | 1.48 | 1.30 | 1.38 | 1.38 | -6.76% | 125,583 |
| Mar 26, 2026 | 1.48 | 1.55 | 1.48 | 1.48 | 1.48 | -1.99% | 42,211 |
| Mar 25, 2026 | 1.47 | 1.54 | 1.47 | 1.51 | 1.51 | 2.03% | 33,762 |
| Mar 24, 2026 | 1.50 | 1.52 | 1.47 | 1.48 | 1.48 | -2.63% | 52,097 |
| Mar 23, 2026 | 1.46 | 1.56 | 1.44 | 1.52 | 1.52 | 2.01% | 80,913 |
| Mar 20, 2026 | 1.47 | 1.54 | 1.41 | 1.49 | 1.49 | 0.68% | 77,915 |
| Mar 19, 2026 | 1.45 | 1.51 | 1.43 | 1.48 | 1.48 | -0.67% | 69,375 |
| Mar 18, 2026 | 1.48 | 1.51 | 1.46 | 1.49 | 1.49 | 2.05% | 29,932 |
| Mar 17, 2026 | 1.52 | 1.52 | 1.40 | 1.46 | 1.46 | -3.95% | 73,335 |
| Mar 16, 2026 | 1.53 | 1.64 | 1.47 | 1.52 | 1.52 | - | 55,081 |
| Mar 13, 2026 | 1.65 | 1.68 | 1.52 | 1.52 | 1.52 | -7.88% | 91,296 |
| Mar 12, 2026 | 1.65 | 1.75 | 1.64 | 1.65 | 1.65 | 3.12% | 171,615 |
| Mar 11, 2026 | 1.54 | 1.69 | 1.54 | 1.60 | 1.60 | 1.27% | 151,760 |
| Mar 10, 2026 | 1.58 | 1.63 | 1.55 | 1.58 | 1.58 | -0.63% | 98,026 |
| Mar 9, 2026 | 1.51 | 1.63 | 1.48 | 1.59 | 1.59 | 3.92% | 141,402 |
| Mar 6, 2026 | 1.49 | 1.57 | 1.45 | 1.53 | 1.53 | 3.38% | 74,948 |
| Mar 5, 2026 | 1.54 | 1.59 | 1.46 | 1.48 | 1.48 | -5.13% | 76,866 |
| Mar 4, 2026 | 1.48 | 1.62 | 1.47 | 1.56 | 1.56 | 6.12% | 206,321 |
| Mar 3, 2026 | 1.42 | 1.49 | 1.40 | 1.47 | 1.47 | 1.38% | 79,902 |
| Mar 2, 2026 | 1.37 | 1.52 | 1.37 | 1.45 | 1.45 | 1.40% | 107,545 |
| Feb 27, 2026 | 1.44 | 1.47 | 1.36 | 1.43 | 1.43 | -2.05% | 111,510 |
| Feb 26, 2026 | 1.44 | 1.50 | 1.41 | 1.46 | 1.46 | 1.39% | 102,867 |
| Feb 25, 2026 | 1.49 | 1.54 | 1.40 | 1.44 | 1.44 | -4.64% | 210,988 |
| Feb 24, 2026 | 1.57 | 1.65 | 1.45 | 1.51 | 1.51 | -3.82% | 192,794 |
| Feb 23, 2026 | 1.53 | 1.62 | 1.50 | 1.57 | 1.57 | 1.29% | 218,253 |
| Feb 20, 2026 | 1.62 | 1.71 | 1.47 | 1.55 | 1.55 | -4.32% | 240,121 |
| Feb 19, 2026 | 1.50 | 1.63 | 1.45 | 1.62 | 1.62 | 8.00% | 317,197 |
| Feb 18, 2026 | 1.40 | 1.53 | 1.40 | 1.50 | 1.50 | 5.63% | 255,369 |
| Feb 17, 2026 | 1.42 | 1.48 | 1.35 | 1.42 | 1.42 | -4.05% | 240,720 |
| Feb 13, 2026 | 1.36 | 1.53 | 1.35 | 1.48 | 1.48 | 11.28% | 603,012 |
| Feb 12, 2026 | 1.28 | 1.40 | 1.27 | 1.33 | 1.33 | 3.91% | 354,425 |
| Feb 11, 2026 | 1.25 | 1.33 | 1.21 | 1.28 | 1.28 | 1.59% | 252,080 |
| Feb 10, 2026 | 1.19 | 1.32 | 1.19 | 1.26 | 1.26 | 5.00% | 414,959 |