Dogness (International) Corporation (DOGZ)
NASDAQ: DOGZ · Real-Time Price · USD
13.93
-0.17 (-1.21%)
Sep 30, 2025, 9:46 AM EDT - Market open
Dogness (International) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 14.20 | 14.70 | 14.00 | 14.10 | 14.10 | -1.05% | 788,790 |
| Sep 26, 2025 | 14.20 | 14.50 | 14.10 | 14.25 | 14.25 | 1.28% | 196,992 |
| Sep 25, 2025 | 13.51 | 14.20 | 13.51 | 14.07 | 14.07 | 1.22% | 336,343 |
| Sep 24, 2025 | 13.60 | 14.20 | 12.82 | 13.90 | 13.90 | 0.65% | 1,387,960 |
| Sep 23, 2025 | 13.67 | 13.97 | 13.45 | 13.81 | 13.81 | 1.10% | 566,333 |
| Sep 22, 2025 | 13.70 | 14.05 | 13.30 | 13.66 | 13.66 | -0.44% | 394,746 |
| Sep 19, 2025 | 13.60 | 14.30 | 13.56 | 13.72 | 13.72 | 1.33% | 115,897 |
| Sep 18, 2025 | 13.31 | 13.85 | 13.25 | 13.54 | 13.54 | 1.80% | 808,652 |
| Sep 17, 2025 | 13.75 | 13.76 | 13.15 | 13.30 | 13.30 | -1.85% | 331,815 |
| Sep 16, 2025 | 13.00 | 13.85 | 13.00 | 13.55 | 13.55 | 5.61% | 2,005,212 |
| Sep 15, 2025 | 13.00 | 13.26 | 12.73 | 12.83 | 12.83 | -1.69% | 221,729 |
| Sep 12, 2025 | 12.83 | 13.26 | 12.30 | 13.05 | 13.05 | 3.74% | 1,355,035 |
| Sep 11, 2025 | 11.98 | 12.78 | 11.97 | 12.58 | 12.58 | 3.54% | 1,543,990 |
| Sep 10, 2025 | 12.00 | 13.74 | 11.70 | 12.15 | 12.15 | -0.25% | 2,955,684 |
| Sep 9, 2025 | 11.63 | 12.20 | 11.46 | 12.18 | 12.18 | 5.18% | 307,910 |
| Sep 8, 2025 | 11.40 | 12.00 | 11.15 | 11.58 | 11.58 | 1.58% | 219,839 |
| Sep 5, 2025 | 11.15 | 12.15 | 10.90 | 11.40 | 11.40 | 3.64% | 3,799,051 |
| Sep 4, 2025 | 9.50 | 11.50 | 9.50 | 11.00 | 11.00 | 17.65% | 515,785 |
| Sep 3, 2025 | 9.80 | 10.39 | 9.34 | 9.35 | 9.35 | -4.69% | 394,988 |
| Sep 2, 2025 | 10.56 | 10.56 | 9.68 | 9.81 | 9.81 | -7.97% | 359,652 |
| Aug 29, 2025 | 10.83 | 11.90 | 10.60 | 10.66 | 10.66 | 0.76% | 231,461 |
| Aug 28, 2025 | 10.37 | 10.83 | 10.10 | 10.58 | 10.58 | -0.66% | 64,896 |
| Aug 27, 2025 | 10.85 | 11.07 | 10.02 | 10.65 | 10.65 | 3.90% | 415,228 |
| Aug 26, 2025 | 15.11 | 15.70 | 6.81 | 10.25 | 10.25 | -35.21% | 828,450 |
| Aug 25, 2025 | 15.31 | 16.33 | 15.29 | 15.82 | 15.82 | 1.41% | 209,184 |
| Aug 22, 2025 | 15.43 | 16.15 | 15.19 | 15.60 | 15.60 | 0.97% | 388,780 |
| Aug 21, 2025 | 15.98 | 15.98 | 15.09 | 15.45 | 15.45 | 0.46% | 225,537 |
| Aug 20, 2025 | 14.16 | 15.90 | 14.15 | 15.38 | 15.38 | 8.46% | 800,761 |
| Aug 19, 2025 | 14.03 | 14.99 | 13.17 | 14.18 | 14.18 | -0.07% | 473,239 |
| Aug 18, 2025 | 15.80 | 16.59 | 13.85 | 14.19 | 14.19 | -11.20% | 124,728 |
| Aug 15, 2025 | 13.93 | 16.27 | 12.52 | 15.98 | 15.98 | 13.17% | 476,249 |
| Aug 14, 2025 | 9.76 | 14.99 | 9.76 | 14.12 | 14.12 | 34.60% | 1,310,801 |
| Aug 13, 2025 | 8.31 | 11.00 | 8.31 | 10.49 | 10.49 | 23.41% | 779,015 |
| Aug 12, 2025 | 7.95 | 8.50 | 7.65 | 8.50 | 8.50 | 5.99% | 46,182 |
| Aug 11, 2025 | 7.79 | 8.05 | 7.55 | 8.02 | 8.02 | 6.23% | 21,069 |
| Aug 8, 2025 | 7.60 | 7.85 | 7.50 | 7.55 | 7.55 | -2.33% | 14,418 |
| Aug 7, 2025 | 7.70 | 7.94 | 7.16 | 7.73 | 7.73 | -1.53% | 63,473 |
| Aug 6, 2025 | 8.09 | 8.09 | 7.62 | 7.85 | 7.85 | -3.09% | 47,953 |
| Aug 5, 2025 | 7.98 | 8.50 | 7.70 | 8.10 | 8.10 | 4.38% | 40,387 |
| Aug 4, 2025 | 7.44 | 8.19 | 7.44 | 7.76 | 7.76 | 1.84% | 73,286 |
| Aug 1, 2025 | 7.49 | 7.89 | 7.42 | 7.62 | 7.62 | -3.18% | 31,117 |
| Jul 31, 2025 | 7.90 | 8.00 | 7.48 | 7.87 | 7.87 | 1.42% | 35,113 |
| Jul 30, 2025 | 8.13 | 8.32 | 7.70 | 7.76 | 7.76 | -4.90% | 98,336 |
| Jul 29, 2025 | 9.03 | 9.04 | 8.15 | 8.16 | 8.16 | -9.03% | 67,746 |
| Jul 28, 2025 | 8.93 | 9.22 | 8.80 | 8.97 | 8.97 | 0.11% | 142,702 |
| Jul 25, 2025 | 8.82 | 9.22 | 8.82 | 8.96 | 8.96 | -1.65% | 49,316 |
| Jul 24, 2025 | 9.46 | 9.46 | 8.79 | 9.11 | 9.11 | -1.73% | 61,955 |
| Jul 23, 2025 | 9.24 | 9.59 | 9.24 | 9.27 | 9.27 | 0.87% | 96,150 |
| Jul 22, 2025 | 9.00 | 9.34 | 8.70 | 9.19 | 9.19 | 1.77% | 102,291 |
| Jul 21, 2025 | 9.45 | 9.55 | 8.90 | 9.03 | 9.03 | -4.44% | 129,671 |