Dogness (International) Corporation (DOGZ)
NASDAQ: DOGZ · Real-Time Price · USD
1.590
+0.060 (3.92%)
At close: Mar 9, 2026, 4:00 PM EDT
1.550
-0.040 (-2.52%)
After-hours: Mar 9, 2026, 5:24 PM EDT
Dogness (International) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.51 | 1.63 | 1.48 | 1.59 | 1.59 | 3.92% | 139,884 |
| Mar 6, 2026 | 1.49 | 1.57 | 1.45 | 1.53 | 1.53 | 3.38% | 73,423 |
| Mar 5, 2026 | 1.54 | 1.59 | 1.46 | 1.48 | 1.48 | -5.13% | 76,742 |
| Mar 4, 2026 | 1.48 | 1.62 | 1.47 | 1.56 | 1.56 | 6.12% | 205,869 |
| Mar 3, 2026 | 1.42 | 1.49 | 1.40 | 1.47 | 1.47 | 1.38% | 78,957 |
| Mar 2, 2026 | 1.37 | 1.52 | 1.37 | 1.45 | 1.45 | 1.40% | 105,395 |
| Feb 27, 2026 | 1.44 | 1.47 | 1.36 | 1.43 | 1.43 | -2.05% | 111,265 |
| Feb 26, 2026 | 1.44 | 1.50 | 1.41 | 1.46 | 1.46 | 1.39% | 102,608 |
| Feb 25, 2026 | 1.49 | 1.54 | 1.40 | 1.44 | 1.44 | -4.64% | 208,725 |
| Feb 24, 2026 | 1.57 | 1.65 | 1.45 | 1.51 | 1.51 | -3.82% | 186,815 |
| Feb 23, 2026 | 1.53 | 1.62 | 1.50 | 1.57 | 1.57 | 1.29% | 218,202 |
| Feb 20, 2026 | 1.62 | 1.71 | 1.47 | 1.55 | 1.55 | -4.32% | 239,780 |
| Feb 19, 2026 | 1.50 | 1.63 | 1.45 | 1.62 | 1.62 | 8.00% | 313,403 |
| Feb 18, 2026 | 1.40 | 1.53 | 1.40 | 1.50 | 1.50 | 5.63% | 249,413 |
| Feb 17, 2026 | 1.42 | 1.48 | 1.35 | 1.42 | 1.42 | -4.05% | 237,290 |
| Feb 13, 2026 | 1.36 | 1.53 | 1.35 | 1.48 | 1.48 | 11.28% | 598,000 |
| Feb 12, 2026 | 1.28 | 1.40 | 1.27 | 1.33 | 1.33 | 3.91% | 352,256 |
| Feb 11, 2026 | 1.25 | 1.33 | 1.21 | 1.28 | 1.28 | 1.59% | 250,651 |
| Feb 10, 2026 | 1.19 | 1.32 | 1.19 | 1.26 | 1.26 | 5.00% | 410,206 |
| Feb 9, 2026 | 1.18 | 1.22 | 1.14 | 1.20 | 1.20 | 5.26% | 431,084 |
| Feb 6, 2026 | 1.15 | 1.22 | 1.12 | 1.14 | 1.14 | 3.17% | 601,756 |
| Feb 5, 2026 | 1.21 | 1.25 | 1.10 | 1.11 | 1.11 | -11.60% | 583,428 |
| Feb 4, 2026 | 1.20 | 1.37 | 1.15 | 1.25 | 1.25 | 4.17% | 1,032,364 |
| Feb 3, 2026 | 1.32 | 1.41 | 1.20 | 1.20 | 1.20 | -11.76% | 1,775,399 |
| Feb 2, 2026 | 1.08 | 2.23 | 1.06 | 1.36 | 1.36 | 29.52% | 23,469,001 |
| Jan 30, 2026 | 1.24 | 1.30 | 1.02 | 1.05 | 1.05 | -12.13% | 1,477,227 |
| Jan 29, 2026 | 1.32 | 1.42 | 1.18 | 1.20 | 1.20 | -9.47% | 1,609,706 |
| Jan 28, 2026 | 1.44 | 1.60 | 1.32 | 1.32 | 1.32 | -18.52% | 2,569,806 |
| Jan 27, 2026 | 1.80 | 1.85 | 1.20 | 1.62 | 1.62 | -40.00% | 9,138,116 |
| Jan 26, 2026 | 11.51 | 11.78 | 2.58 | 2.70 | 2.70 | -76.21% | 4,609,190 |
| Jan 23, 2026 | 11.65 | 11.90 | 11.34 | 11.35 | 11.35 | 0.89% | 2,196,073 |
| Jan 22, 2026 | 11.30 | 11.80 | 11.00 | 11.25 | 11.25 | -1.32% | 565,353 |
| Jan 21, 2026 | 11.15 | 12.80 | 11.12 | 11.40 | 11.40 | 2.06% | 1,602,572 |
| Jan 20, 2026 | 11.16 | 11.49 | 11.11 | 11.17 | 11.17 | -0.09% | 347,411 |
| Jan 16, 2026 | 11.29 | 11.49 | 11.15 | 11.18 | 11.18 | -0.36% | 552,578 |
| Jan 15, 2026 | 11.26 | 11.47 | 11.21 | 11.22 | 11.22 | -0.71% | 1,194,846 |
| Jan 14, 2026 | 11.16 | 11.40 | 11.14 | 11.30 | 11.30 | 1.35% | 1,182,451 |
| Jan 13, 2026 | 11.06 | 11.24 | 10.95 | 11.15 | 11.15 | 0.45% | 814,398 |
| Jan 12, 2026 | 11.00 | 11.20 | 10.90 | 11.10 | 11.10 | 0.91% | 475,337 |
| Jan 9, 2026 | 10.90 | 11.06 | 10.75 | 11.00 | 11.00 | 0.92% | 1,185,321 |
| Jan 8, 2026 | 10.96 | 11.19 | 10.80 | 10.90 | 10.90 | -0.55% | 640,844 |
| Jan 7, 2026 | 10.94 | 11.18 | 10.70 | 10.96 | 10.96 | -0.36% | 124,122 |
| Jan 6, 2026 | 11.40 | 11.51 | 10.50 | 11.00 | 11.00 | -3.42% | 2,195,175 |
| Jan 5, 2026 | 10.80 | 11.43 | 10.70 | 11.39 | 11.39 | 5.46% | 318,918 |
| Jan 2, 2026 | 10.60 | 10.85 | 10.48 | 10.80 | 10.80 | 1.89% | 428,629 |
| Dec 31, 2025 | 10.42 | 10.68 | 10.30 | 10.60 | 10.60 | 1.73% | 355,830 |
| Dec 30, 2025 | 10.28 | 10.50 | 10.15 | 10.42 | 10.42 | 2.16% | 852,945 |
| Dec 29, 2025 | 10.00 | 10.45 | 10.00 | 10.20 | 10.20 | - | 600,353 |
| Dec 26, 2025 | 10.25 | 10.25 | 10.06 | 10.20 | 10.20 | 0.29% | 136,604 |
| Dec 24, 2025 | 10.30 | 10.39 | 10.10 | 10.17 | 10.17 | -0.78% | 156,237 |
| Dec 23, 2025 | 10.03 | 10.82 | 9.95 | 10.25 | 10.25 | 1.49% | 586,975 |
| Dec 22, 2025 | 9.70 | 10.23 | 9.70 | 10.10 | 10.10 | 2.43% | 160,069 |
| Dec 19, 2025 | 9.45 | 9.86 | 9.45 | 9.86 | 9.86 | 3.57% | 4,950 |
| Dec 18, 2025 | 9.97 | 9.97 | 9.52 | 9.52 | 9.52 | -4.51% | 12,119 |
| Dec 17, 2025 | 10.31 | 10.31 | 9.86 | 9.97 | 9.97 | -1.29% | 5,448 |
| Dec 16, 2025 | 9.92 | 10.10 | 9.80 | 10.10 | 10.10 | 1.51% | 7,506 |
| Dec 15, 2025 | 10.52 | 10.92 | 9.68 | 9.95 | 9.95 | -5.95% | 32,008 |
| Dec 12, 2025 | 10.92 | 11.14 | 10.57 | 10.58 | 10.58 | -2.94% | 24,222 |
| Dec 11, 2025 | 11.07 | 11.17 | 10.90 | 10.90 | 10.90 | -2.77% | 11,503 |
| Dec 10, 2025 | 11.13 | 11.25 | 10.95 | 11.21 | 11.21 | 0.09% | 41,582 |
| Dec 9, 2025 | 11.46 | 11.46 | 11.10 | 11.20 | 11.20 | -1.93% | 11,979 |
| Dec 8, 2025 | 11.51 | 11.74 | 11.42 | 11.42 | 11.42 | -0.87% | 17,756 |
| 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% | 34,313 |
| Dec 2, 2025 | 12.18 | 12.40 | 11.10 | 11.11 | 11.11 | -11.83% | 1,017,159 |
| 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 |