Dogness (International) Corporation (DOGZ)
NASDAQ: DOGZ · Real-Time Price · USD
11.52
+0.07 (0.61%)
At close: Dec 5, 2025, 4:00 PM EST
11.29
-0.23 (-2.00%)
After-hours: Dec 5, 2025, 4:43 PM EST
Dogness (International) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.38 | 11.52 | 11.22 | 11.52 | 11.52 | 0.61% | 44,114 |
| Dec 4, 2025 | 10.90 | 11.88 | 10.90 | 11.45 | 11.45 | 4.47% | 124,798 |
| Dec 3, 2025 | 11.20 | 11.27 | 10.60 | 10.96 | 10.96 | -1.35% | 34,303 |
| Dec 2, 2025 | 12.18 | 12.40 | 11.10 | 11.11 | 11.11 | -11.83% | 1,016,660 |
| Dec 1, 2025 | 12.39 | 12.60 | 12.30 | 12.60 | 12.60 | -0.18% | 45,696 |
| Nov 28, 2025 | 12.20 | 13.00 | 11.99 | 12.62 | 12.62 | 3.89% | 75,269 |
| Nov 26, 2025 | 12.05 | 12.21 | 11.80 | 12.15 | 12.15 | 2.97% | 47,543 |
| Nov 25, 2025 | 11.50 | 12.10 | 11.05 | 11.80 | 11.80 | 6.31% | 1,180,352 |
| Nov 24, 2025 | 11.18 | 11.50 | 11.06 | 11.10 | 11.10 | -2.46% | 7,466 |
| Nov 21, 2025 | 10.74 | 11.42 | 10.74 | 11.38 | 11.38 | 3.74% | 8,137 |
| Nov 20, 2025 | 11.40 | 11.40 | 10.50 | 10.97 | 10.97 | -2.83% | 40,903 |
| Nov 19, 2025 | 11.40 | 11.40 | 11.00 | 11.29 | 11.29 | -0.96% | 17,487 |
| Nov 18, 2025 | 11.36 | 11.69 | 11.00 | 11.40 | 11.40 | 2.06% | 28,874 |
| Nov 17, 2025 | 10.50 | 11.66 | 10.50 | 11.17 | 11.17 | 3.43% | 24,425 |
| Nov 14, 2025 | 10.50 | 11.00 | 10.50 | 10.80 | 10.80 | -1.82% | 5,900 |
| Nov 13, 2025 | 11.34 | 11.41 | 11.00 | 11.00 | 11.00 | -4.97% | 14,296 |
| Nov 12, 2025 | 11.56 | 11.71 | 11.40 | 11.58 | 11.58 | 0.13% | 17,264 |
| Nov 11, 2025 | 11.86 | 11.87 | 11.39 | 11.56 | 11.56 | -4.07% | 8,926 |
| Nov 10, 2025 | 11.66 | 12.06 | 11.33 | 12.05 | 12.05 | 3.34% | 11,302 |
| Nov 7, 2025 | 11.70 | 12.10 | 11.35 | 11.66 | 11.66 | -0.15% | 23,490 |
| Nov 6, 2025 | 11.96 | 12.45 | 11.02 | 11.68 | 11.68 | -3.09% | 37,703 |
| Nov 5, 2025 | 12.68 | 12.84 | 12.01 | 12.05 | 12.05 | -5.19% | 44,061 |
| Nov 4, 2025 | 12.18 | 13.34 | 12.18 | 12.71 | 12.71 | 3.08% | 40,249 |
| Nov 3, 2025 | 12.71 | 12.85 | 12.33 | 12.33 | 12.33 | -2.53% | 14,506 |
| Oct 31, 2025 | 11.45 | 12.84 | 11.45 | 12.65 | 12.65 | 9.33% | 37,891 |
| Oct 30, 2025 | 11.70 | 12.19 | 11.38 | 11.57 | 11.57 | -0.86% | 420,326 |
| Oct 29, 2025 | 11.47 | 11.93 | 11.46 | 11.67 | 11.67 | 0.86% | 52,501 |
| Oct 28, 2025 | 11.79 | 12.07 | 11.20 | 11.57 | 11.57 | -1.62% | 60,613 |
| Oct 27, 2025 | 11.89 | 12.41 | 11.38 | 11.76 | 11.76 | -2.08% | 79,757 |
| Oct 24, 2025 | 12.10 | 12.67 | 11.21 | 12.01 | 12.01 | -0.37% | 122,512 |
| Oct 23, 2025 | 14.51 | 14.86 | 11.11 | 12.06 | 12.06 | -17.88% | 613,185 |
| Oct 22, 2025 | 15.00 | 15.69 | 14.38 | 14.68 | 14.68 | -2.00% | 1,013,900 |
| Oct 21, 2025 | 14.84 | 15.15 | 14.77 | 14.98 | 14.98 | 1.28% | 192,173 |
| Oct 20, 2025 | 14.86 | 14.95 | 14.62 | 14.79 | 14.79 | 0.20% | 261,878 |
| Oct 17, 2025 | 14.35 | 14.89 | 14.20 | 14.76 | 14.76 | 2.64% | 342,037 |
| Oct 16, 2025 | 14.59 | 14.60 | 14.28 | 14.38 | 14.38 | -0.83% | 137,142 |
| Oct 15, 2025 | 14.38 | 14.55 | 14.16 | 14.50 | 14.50 | 0.90% | 315,441 |
| Oct 14, 2025 | 13.80 | 14.40 | 13.25 | 14.37 | 14.37 | 3.01% | 502,589 |
| Oct 13, 2025 | 13.95 | 14.24 | 13.80 | 13.95 | 13.95 | 0.22% | 277,911 |
| Oct 10, 2025 | 14.00 | 14.19 | 13.63 | 13.92 | 13.92 | 1.24% | 1,008,236 |
| Oct 9, 2025 | 13.80 | 14.54 | 13.73 | 13.75 | 13.75 | -0.79% | 97,302 |
| Oct 8, 2025 | 13.40 | 13.86 | 13.32 | 13.86 | 13.86 | 2.90% | 29,702 |
| Oct 7, 2025 | 13.49 | 13.67 | 13.33 | 13.47 | 13.47 | -0.15% | 48,945 |
| Oct 6, 2025 | 13.08 | 13.49 | 13.08 | 13.49 | 13.49 | 2.74% | 31,137 |
| Oct 3, 2025 | 13.25 | 13.60 | 13.08 | 13.13 | 13.13 | -2.74% | 28,909 |
| Oct 2, 2025 | 13.49 | 13.50 | 13.10 | 13.50 | 13.50 | 1.58% | 77,098 |
| Oct 1, 2025 | 12.71 | 13.46 | 12.71 | 13.29 | 13.29 | 3.18% | 31,570 |
| Sep 30, 2025 | 14.01 | 14.10 | 11.67 | 12.88 | 12.88 | -8.65% | 350,313 |
| 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 |
| Jul 18, 2025 | 9.27 | 9.65 | 9.20 | 9.45 | 9.45 | 1.94% | 102,505 |
| Jul 17, 2025 | 9.40 | 9.64 | 9.16 | 9.27 | 9.27 | -3.13% | 150,754 |