Dogness (International) Corporation (DOGZ)
NASDAQ: DOGZ · Real-Time Price · USD
1.020
+0.021 (2.15%)
At close: Aug 27, 2026, 4:00 PM EDT
0.9900
-0.0300 (-2.94%)
After-hours: Aug 27, 2026, 7:02 PM EDT
Dogness (International) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 0.99 | 1.05 | 0.99 | 1.02 | 1.02 | 2.15% | 21,413 |
| Aug 26, 2026 | 1.01 | 1.02 | 0.96 | 1.00 | 1.00 | -1.14% | 30,265 |
| Aug 25, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 29,027 |
| Aug 24, 2026 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | -1.90% | 35,027 |
| Aug 21, 2026 | 1.07 | 1.10 | 1.04 | 1.05 | 1.05 | -1.87% | 49,278 |
| Aug 20, 2026 | 1.13 | 1.16 | 1.06 | 1.07 | 1.07 | -7.76% | 65,023 |
| Aug 19, 2026 | 1.20 | 1.20 | 1.14 | 1.16 | 1.16 | - | 94,329 |
| Aug 18, 2026 | 1.22 | 1.28 | 1.15 | 1.16 | 1.16 | -5.69% | 51,068 |
| Aug 17, 2026 | 1.13 | 1.31 | 1.13 | 1.23 | 1.23 | 6.03% | 132,041 |
| Aug 14, 2026 | 1.16 | 1.29 | 1.10 | 1.16 | 1.16 | -4.92% | 206,390 |
| Aug 13, 2026 | 1.15 | 1.28 | 1.06 | 1.22 | 1.22 | -4.69% | 650,488 |
| Aug 12, 2026 | 1.15 | 1.42 | 1.11 | 1.28 | 1.28 | 37.65% | 39,351,420 |
| Aug 11, 2026 | 0.93 | 0.93 | 0.89 | 0.93 | 0.93 | -0.01% | 8,204 |
| Aug 10, 2026 | 0.91 | 0.94 | 0.90 | 0.93 | 0.93 | 0.49% | 8,727 |
| Aug 7, 2026 | 0.96 | 0.97 | 0.91 | 0.93 | 0.93 | -0.68% | 11,454 |
| 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% | 13,009 |
| 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 |