Dogness (International) Corporation (DOGZ)
NASDAQ: DOGZ · Real-Time Price · USD
1.200
-0.030 (-2.44%)
At close: Apr 28, 2026, 4:00 PM EDT
1.200
0.00 (0.00%)
Pre-market: Apr 29, 2026, 7:00 AM EDT
Dogness (International) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.22 | 1.23 | 1.18 | 1.20 | 1.20 | -2.44% | 24,034 |
| Apr 27, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 24,956 |
| Apr 24, 2026 | 1.24 | 1.28 | 1.23 | 1.24 | 1.24 | -1.59% | 22,497 |
| Apr 23, 2026 | 1.22 | 1.31 | 1.22 | 1.26 | 1.26 | -0.79% | 23,589 |
| 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 |
| Feb 9, 2026 | 1.18 | 1.22 | 1.14 | 1.20 | 1.20 | 5.26% | 445,769 |
| Feb 6, 2026 | 1.15 | 1.22 | 1.12 | 1.14 | 1.14 | 3.17% | 602,596 |
| Feb 5, 2026 | 1.21 | 1.25 | 1.10 | 1.11 | 1.11 | -11.60% | 601,289 |
| Feb 4, 2026 | 1.20 | 1.37 | 1.15 | 1.25 | 1.25 | 4.17% | 1,039,324 |
| Feb 3, 2026 | 1.32 | 1.41 | 1.20 | 1.20 | 1.20 | -11.76% | 1,815,828 |
| Feb 2, 2026 | 1.08 | 2.23 | 1.06 | 1.36 | 1.36 | 29.52% | 23,570,741 |
| Jan 30, 2026 | 1.24 | 1.30 | 1.02 | 1.05 | 1.05 | -12.13% | 1,491,335 |
| Jan 29, 2026 | 1.32 | 1.42 | 1.18 | 1.20 | 1.20 | -9.47% | 1,641,482 |
| Jan 28, 2026 | 1.44 | 1.60 | 1.32 | 1.32 | 1.32 | -18.52% | 2,630,360 |
| Jan 27, 2026 | 1.80 | 1.85 | 1.20 | 1.62 | 1.62 | -40.00% | 9,216,116 |
| Jan 26, 2026 | 11.51 | 11.78 | 2.58 | 2.70 | 2.70 | -76.21% | 6,237,811 |
| Jan 23, 2026 | 11.65 | 11.90 | 11.34 | 11.35 | 11.35 | 0.89% | 2,206,155 |
| Jan 22, 2026 | 11.30 | 11.80 | 11.00 | 11.25 | 11.25 | -1.32% | 572,893 |
| Jan 21, 2026 | 11.15 | 12.80 | 11.12 | 11.40 | 11.40 | 2.06% | 1,612,211 |
| Jan 20, 2026 | 11.16 | 11.49 | 11.11 | 11.17 | 11.17 | -0.09% | 348,140 |
| Jan 16, 2026 | 11.29 | 11.49 | 11.15 | 11.18 | 11.18 | -0.36% | 554,647 |
| Jan 15, 2026 | 11.26 | 11.47 | 11.21 | 11.22 | 11.22 | -0.71% | 1,195,629 |
| Jan 14, 2026 | 11.16 | 11.40 | 11.14 | 11.30 | 11.30 | 1.35% | 1,184,372 |
| Jan 13, 2026 | 11.06 | 11.24 | 10.95 | 11.15 | 11.15 | 0.45% | 814,635 |
| Jan 12, 2026 | 11.00 | 11.20 | 10.90 | 11.10 | 11.10 | 0.91% | 478,384 |
| Jan 9, 2026 | 10.90 | 11.06 | 10.75 | 11.00 | 11.00 | 0.92% | 1,186,805 |
| 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% | 124,123 |
| Jan 6, 2026 | 11.40 | 11.51 | 10.50 | 11.00 | 11.00 | -3.42% | 2,195,375 |
| 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% | 355,854 |
| Dec 30, 2025 | 10.28 | 10.50 | 10.15 | 10.42 | 10.42 | 2.16% | 853,215 |
| Dec 29, 2025 | 10.00 | 10.45 | 10.00 | 10.20 | 10.20 | - | 600,804 |
| Dec 26, 2025 | 10.25 | 10.25 | 10.06 | 10.20 | 10.20 | 0.29% | 141,124 |
| 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% | 160,070 |
| 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% | 12,483 |
| 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% | 7,509 |
| 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% | 24,225 |
| 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% | 41,583 |
| 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 |