Dark

DOGZ
Dogness (International) Corporation Class A Common Stock
stock NASDAQ

At Close

Jul 29, 2026 3:39:56 PM EDT

0.9000USD-6.465%(-0.0600)62,487

0.7700Bid 0.9500Ask 0.1800Spread

Pre-market

Jul 29, 2026 9:29:30 AM EDT

0.9273USD-3.617%(-0.0348)4,158

After-hours

Jul 29, 2026 4:37:30 PM EDT

0.9050USD+0.567%(+0.0050)2,350

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	0.9000	0.9000	0.900000	0.9000	-6.455%	62,487	0.000%
2026-07-28	0.9100	0.9621	0.900100	0.9621	+4.327%	22,953	-6.455%
2026-07-27	0.9420	0.9850	0.900000	0.9222	-2.102%	16,924	-2.407%
2026-07-24	1.0199	1.0399	0.940000	0.9420	-1.102%	11,743	-4.459%
2026-07-23	1.0300	1.0570	0.940000	0.9525	-5.945%	26,914	-5.512%
2026-07-22	1.0200	1.0200	0.960000	1.0127	+0.766%	8,665	-11.129%
2026-07-21	0.9200	1.0300	0.920000	1.0050	-0.495%	26,708	-10.448%
2026-07-20	0.9480	1.0200	0.930100	1.0100	+6.540%	35,185	-10.891%
2026-07-17	0.9150	0.9982	0.900000	0.9480	-3.008%	4,552	-5.063%
2026-07-16	0.9600	1.0100	0.950101	0.9774	-3.228%	19,204	-7.919%
2026-07-15	0.9800	1.0100	0.910700	1.0100	+4.663%	21,101	-10.891%
2026-07-14	1.0400	1.0400	0.965000	0.9650	-3.510%	13,174	-6.736%
2026-07-13	0.9800	1.0319	0.980000	1.0001	+1.225%	23,539	-10.009%
2026-07-10	1.0799	1.0799	0.960000	0.9880	-1.200%	15,113	-8.907%
2026-07-09	1.0000	1.0300	0.950000	1.0000	0.000%	179,940	-10.000%
2026-07-08	1.0600	1.0600	0.960000	1.0000	-3.846%	31,879	-10.000%
2026-07-07	1.0600	1.0600	1.010000	1.0400	-3.704%	15,775	-13.462%
2026-07-06	1.0900	1.1200	1.069400	1.0800	-0.917%	19,037	-16.667%
2026-07-02	1.0900	1.1134	1.080000	1.0900	-0.909%	11,121	-17.431%
2026-07-01	1.1000	1.1000	1.060700	1.1000	+0.917%	20,569	-18.182%
2026-06-30	1.1000	1.1200	1.090000	1.0900	-1.802%	10,129	-17.431%
2026-06-29	1.1000	1.1200	1.100000	1.1100	-1.770%	12,702	-18.919%
2026-06-26	1.1000	1.1300	1.090000	1.1300	+2.727%	17,701	-20.354%
2026-06-25	1.1300	1.1700	1.100000	1.1000	-1.786%	18,568	-18.182%
2026-06-24	1.1400	1.1814	1.110000	1.1200	0.000%	25,924	-19.643%
2026-06-23	1.1300	1.1399	1.110000	1.1200	-2.609%	14,736	-19.643%
2026-06-22	1.1800	1.2000	1.100000	1.1500	-2.542%	40,971	-21.739%
2026-06-18	1.1600	1.2000	1.090100	1.1800	+4.425%	43,437	-23.729%
2026-06-17	1.2600	1.2700	1.080000	1.1300	-8.871%	46,268	-20.354%
2026-06-16	1.2100	1.3900	1.190000	1.2400	-0.800%	107,188	-27.419%
2026-06-15	1.1500	1.2800	1.150000	1.2500	+5.932%	64,446	-28.000%
2026-06-12	1.2200	1.3900	1.150000	1.1800	-7.087%	171,263	-23.729%
2026-06-11	1.1500	1.3499	1.120000	1.2700	+4.098%	395,360	-29.134%
2026-06-10	0.8884	1.5000	0.810000	1.2200	+28.394%	19,169,062	-26.230%
2026-06-09	0.9900	1.0100	0.950200	0.9502	-6.843%	40,226	-5.283%
2026-06-08	1.0200	1.0400	0.987000	1.0200	+3.364%	61,844	-11.765%
2026-06-05	1.0500	1.0600	0.980000	0.9868	-6.906%	48,620	-8.796%
2026-06-04	1.0700	1.1099	1.050000	1.0600	-2.752%	14,437	-15.094%
2026-06-03	1.1500	1.1500	1.060100	1.0900	-1.802%	18,492	-17.431%
2026-06-02	1.0500	1.1500	1.000100	1.1100	+8.824%	94,038	-18.919%
2026-06-01	1.0500	1.0800	1.000000	1.0200	-0.971%	20,228	-11.765%
2026-05-29	1.0500	1.0600	0.996900	1.0300	+0.980%	9,396	-12.621%
2026-05-28	1.0300	1.1274	1.000000	1.0200	-2.857%	21,611	-11.765%
2026-05-27	1.0400	1.0900	0.980000	1.0500	0.000%	17,367	-14.286%
2026-05-26	0.9900	1.0799	0.990000	1.0500	+2.941%	30,514	-14.286%
2026-05-22	1.0600	1.0798	1.020000	1.0200	-2.857%	21,895	-11.765%
2026-05-21	1.0800	1.0800	1.020000	1.0500	-0.943%	15,632	-14.286%
2026-05-20	0.9743	1.0900	0.960000	1.0600	0.000%	37,052	-15.094%
2026-05-19	1.0900	1.1000	1.050000	1.0600	-7.826%	26,499	-15.094%
2026-05-18	1.1700	1.2299	1.080000	1.1500	-2.542%	269,716	-21.739%
2026-05-15	1.1500	1.3700	1.100000	1.1800	+1.724%	297,279	-23.729%
2026-05-14	1.1200	1.2600	1.100000	1.1600	+2.655%	33,798	-22.414%
2026-05-13	1.1000	1.1450	1.100000	1.1300	+2.727%	12,388	-20.354%
2026-05-12	1.1400	1.1800	1.090000	1.1000	-1.786%	14,593	-18.182%
2026-05-11	1.1400	1.1600	1.120000	1.1200	-0.885%	19,251	-19.643%
2026-05-08	1.1200	1.1900	1.120000	1.1300	+0.893%	25,673	-20.354%
2026-05-07	1.0600	1.2000	1.060000	1.1200	-2.183%	36,912	-19.643%
2026-05-06	1.1900	1.2000	1.100000	1.1450	-4.583%	45,075	-21.397%
2026-05-05	1.1900	1.2343	1.190000	1.2000	+0.840%	6,598	-25.000%
2026-05-04	1.2200	1.2600	1.190000	1.1900	-3.252%	16,919	-24.370%
2026-05-01	1.2200	1.2572	1.210000	1.2300	+0.820%	12,480	-26.829%
2026-04-30	1.1900	1.2399	1.170000	1.2200	+1.667%	13,522	-26.230%
2026-04-29	1.1600	1.2200	1.100000	1.2000	0.000%	18,633	-25.000%
2026-04-28	1.2200	1.2266	1.180000	1.2000	-2.439%	26,828	-25.000%
2026-04-27	1.2200	1.2400	1.220000	1.2300	-0.806%	25,895	-26.829%
2026-04-24	1.2400	1.2799	1.230000	1.2400	-1.587%	22,746	-27.419%
2026-04-23	1.2200	1.3099	1.220000	1.2600	-0.787%	25,034	-28.571%
2026-04-22	1.3100	1.3301	1.270000	1.2700	-3.788%	36,293	-29.134%
2026-04-21	1.3600	1.4000	1.320000	1.3200	-2.941%	22,799	-31.818%
2026-04-20	1.3300	1.3800	1.310000	1.3600	+2.256%	22,488	-33.824%
2026-04-17	1.3100	1.4000	1.310000	1.3300	+0.758%	38,353	-32.331%
2026-04-16	1.3700	1.3700	1.320000	1.3200	-4.348%	31,433	-31.818%
2026-04-15	1.3100	1.4450	1.300000	1.3800	+7.812%	63,792	-34.783%
2026-04-14	1.2700	1.3300	1.220000	1.2800	+1.587%	44,019	-29.688%
2026-04-13	1.2200	1.3500	1.210000	1.2600	0.000%	105,029	-28.571%
2026-04-10	1.3300	1.3650	1.260000	1.2600	-6.667%	65,429	-28.571%
2026-04-09	1.3734	1.3986	1.350000	1.3500	-2.878%	12,346	-33.333%
2026-04-08	1.3800	1.4300	1.370000	1.3900	+0.725%	16,775	-35.252%
2026-04-07	1.3910	1.4000	1.360100	1.3800	-0.719%	10,787	-34.783%
2026-04-06	1.4000	1.4600	1.380000	1.3900	-0.714%	38,450	-35.252%
2026-04-02	1.4100	1.4300	1.370600	1.4000	-2.098%	38,116	-35.714%
2026-04-01	1.4500	1.5557	1.410000	1.4300	0.000%	18,168	-37.063%
2026-03-31	1.3900	1.5099	1.381600	1.4300	+2.878%	72,780	-37.063%
2026-03-30	1.3600	1.4550	1.330000	1.3900	+0.725%	53,917	-35.252%
2026-03-27	1.4600	1.4775	1.300000	1.3800	-6.757%	125,740	-34.783%
2026-03-26	1.4800	1.5500	1.480000	1.4800	-1.987%	42,211	-39.189%
2026-03-25	1.4700	1.5400	1.470000	1.5100	+2.027%	33,762	-40.397%
2026-03-24	1.5000	1.5200	1.470000	1.4800	-2.632%	52,098	-39.189%
2026-03-23	1.4600	1.5600	1.440000	1.5200	+2.013%	80,914	-40.789%
2026-03-20	1.4700	1.5400	1.410000	1.4900	+0.676%	77,916	-39.597%
2026-03-19	1.4500	1.5100	1.433500	1.4800	-0.671%	69,375	-39.189%
2026-03-18	1.4800	1.5060	1.459700	1.4900	+2.055%	29,933	-39.597%
2026-03-17	1.5200	1.5200	1.400100	1.4600	-3.947%	73,335	-38.356%
2026-03-16	1.5300	1.6399	1.470000	1.5200	0.000%	55,081	-40.789%
2026-03-13	1.6500	1.6799	1.520000	1.5200	-7.879%	91,297	-40.789%
2026-03-12	1.6500	1.7500	1.640000	1.6500	+3.125%	171,615	-45.455%
2026-03-11	1.5400	1.6899	1.540000	1.6000	+1.266%	151,760	-43.750%
2026-03-10	1.5800	1.6300	1.550000	1.5800	-0.629%	98,027	-43.038%
2026-03-09	1.5100	1.6300	1.480000	1.5900	+3.922%	141,402	-43.396%
2026-03-06	1.4900	1.5700	1.450000	1.5300	+3.378%	74,948	-41.176%
2026-03-05	1.5400	1.5930	1.460000	1.4800	-5.128%	76,867	-39.189%
2026-03-04	1.4800	1.6200	1.470000	1.5600	+6.122%	206,321	-42.308%
2026-03-03	1.4200	1.4900	1.400000	1.4700	+1.379%	79,902	-38.776%
2026-03-02	1.3700	1.5200	1.370000	1.4500	+1.399%	107,546	-37.931%
2026-02-27	1.4400	1.4700	1.360000	1.4300	-2.055%	111,511	-37.063%
2026-02-26	1.4400	1.5000	1.410000	1.4600	+1.389%	102,868	-38.356%
2026-02-25	1.4900	1.5399	1.400000	1.4400	-4.636%	210,989	-37.500%
2026-02-24	1.5700	1.6500	1.450000	1.5100	-3.822%	192,794	-40.397%
2026-02-23	1.5300	1.6200	1.500000	1.5700	+1.290%	218,253	-42.675%
2026-02-20	1.6200	1.7100	1.470000	1.5500	-4.321%	240,121	-41.935%
2026-02-19	1.5000	1.6300	1.450000	1.6200	+8.000%	317,197	-44.444%
2026-02-18	1.4000	1.5324	1.400000	1.5000	+5.634%	255,369	-40.000%
2026-02-17	1.4200	1.4750	1.350000	1.4200	-4.054%	240,720	-36.620%
2026-02-13	1.3600	1.5300	1.350000	1.4800	+11.278%	602,812	-39.189%
2026-02-12	1.2800	1.4000	1.270000	1.3300	+3.906%	354,325	-32.331%
2026-02-11	1.2500	1.3300	1.210000	1.2800	+1.587%	252,080	-29.688%
2026-02-10	1.1900	1.3200	1.190000	1.2600	+5.000%	414,959	-28.571%
2026-02-09	1.1800	1.2200	1.140000	1.2000	+5.263%	442,028	-25.000%
2026-02-06	1.1500	1.2200	1.120000	1.1400	+3.167%	602,596	-21.053%
2026-02-05	1.2100	1.2499	1.100000	1.1050	-11.600%	601,289	-18.552%
2026-02-04	1.2000	1.3693	1.150100	1.2500	+4.167%	1,039,324	-28.000%
2026-02-03	1.3200	1.4100	1.200000	1.2000	-11.765%	1,815,828	-25.000%
2026-02-02	1.0800	2.2300	1.060000	1.3600	+29.524%	23,570,756	-33.824%
2026-01-30	1.2400	1.3000	1.020000	1.0500	-12.134%	1,491,335	-14.286%
2026-01-29	1.3200	1.4175	1.180000	1.1950	-9.470%	1,641,482	-24.686%
2026-01-28	1.4400	1.6000	1.320000	1.3200	-18.519%	2,630,360	-31.818%
2026-01-27	1.8000	1.8500	1.200000	1.6200	-40.000%	9,218,198	-44.444%
2026-01-26	11.5100	11.7795	2.580000	2.7000	-76.211%	6,237,811	-66.667%
2026-01-23	11.6500	11.9000	11.340000	11.3500	+0.889%	2,206,155	-92.070%
2026-01-22	11.3000	11.8000	11.000000	11.2500	-1.316%	572,893	-92.000%
2026-01-21	11.1500	12.8000	11.120000	11.4000	+2.059%	1,612,211	-92.105%
2026-01-20	11.1600	11.4900	11.110000	11.1700	-0.089%	347,130	-91.943%
2026-01-16	11.2900	11.4900	11.150000	11.1800	-0.357%	552,847	-91.950%
2026-01-15	11.2600	11.4700	11.210000	11.2200	-0.708%	1,194,354	-91.979%
2026-01-14	11.1600	11.4000	11.140000	11.3000	+1.345%	1,183,670	-92.035%
2026-01-13	11.0600	11.2400	10.950000	11.1500	+0.450%	813,705	-91.928%
2026-01-12	11.0000	11.2000	10.900000	11.1000	+0.909%	477,521	-91.892%
2026-01-09	10.9000	11.0600	10.750000	11.0000	+0.917%	1,170,524	-91.818%
2026-01-08	10.9600	11.1850	10.800000	10.9000	-0.547%	640,844	-91.743%
2026-01-07	10.9400	11.1768	10.700000	10.9600	-0.364%	124,123	-91.788%
2026-01-06	11.4000	11.5100	10.500000	11.0000	-3.424%	2,195,375	-91.818%
2026-01-05	10.8000	11.4300	10.700000	11.3900	+5.463%	318,918	-92.098%
2026-01-02	10.6000	10.8500	10.480000	10.8000	+1.887%	428,629	-91.667%
2025-12-31	10.4200	10.6800	10.300000	10.6000	+1.727%	355,854	-91.509%
2025-12-30	10.2800	10.5000	10.150000	10.4200	+2.157%	853,215	-91.363%
2025-12-29	10.0000	10.4500	10.000000	10.2000	0.000%	600,804	-91.176%
2025-12-26	10.2500	10.2500	10.060000	10.2000	+0.295%	141,124	-91.176%
2025-12-24	10.3000	10.3900	10.100000	10.1700	-0.780%	156,237	-91.150%
2025-12-23	10.0300	10.8158	9.950000	10.2500	+1.485%	586,875	-91.220%
2025-12-22	9.7000	10.2300	9.700000	10.1000	+2.434%	160,070	-91.089%
2025-12-19	9.4500	9.8600	9.450000	9.8600	+3.571%	4,950	-90.872%
2025-12-18	9.9700	9.9700	9.520000	9.5200	-4.514%	12,483	-90.546%
2025-12-17	10.3100	10.3100	9.860000	9.9700	-1.287%	5,448	-90.973%
2025-12-16	9.9200	10.1000	9.800000	10.1000	+1.508%	7,509	-91.089%
2025-12-15	10.5200	10.9160	9.680000	9.9500	-5.955%	32,008	-90.955%
2025-12-12	10.9200	11.1400	10.570000	10.5800	-2.936%	24,225	-91.493%
2025-12-11	11.0700	11.1700	10.895000	10.9000	-2.765%	11,503	-91.743%
2025-12-10	11.1300	11.2500	10.945000	11.2100	+0.089%	41,583	-91.971%
2025-12-09	11.4600	11.4600	11.099000	11.2000	-1.926%	11,979	-91.964%
2025-12-08	11.5100	11.7400	11.420000	11.4200	-0.868%	17,756	-92.119%
2025-12-05	11.3800	11.5200	11.223300	11.5200	+0.611%	44,114	-92.188%
2025-12-04	10.9000	11.8750	10.900000	11.4500	+4.471%	124,798	-92.140%
2025-12-03	11.2000	11.2678	10.600000	10.9600	-1.350%	34,313	-91.788%
2025-12-02	12.1800	12.4000	11.100000	11.1100	-11.825%	1,017,159	-91.899%
2025-12-01	12.3900	12.6000	12.300000	12.6000	-0.185%	45,696	-92.857%
2025-11-28	12.2000	13.0000	11.990000	12.6234	+3.896%	75,269	-92.870%
2025-11-26	12.0500	12.2100	11.800000	12.1500	+2.966%	47,543	-92.593%
2025-11-25	11.5000	12.1000	11.050000	11.8000	+6.306%	1,180,352	-92.373%
2025-11-24	11.1800	11.5025	11.060000	11.1000	-2.460%	7,466	-91.892%
2025-11-21	10.7400	11.4200	10.740000	11.3800	+3.737%	8,137	-92.091%
2025-11-20	11.3999	11.3999	10.500000	10.9700	-2.834%	40,903	-91.796%
2025-11-19	11.4000	11.4000	11.000000	11.2900	-0.965%	17,487	-92.028%
2025-11-18	11.3600	11.6900	11.000100	11.4000	+2.059%	28,874	-92.105%
2025-11-17	10.5000	11.6600	10.500000	11.1700	+3.426%	24,425	-91.943%
2025-11-14	10.5000	11.0000	10.500000	10.8000	-1.818%	5,900	-91.667%
2025-11-13	11.3400	11.4131	11.000000	11.0000	-4.968%	14,296	-91.818%
2025-11-12	11.5600	11.7100	11.400000	11.5750	+0.130%	17,264	-92.225%
2025-11-11	11.8600	11.8700	11.390000	11.5600	-4.066%	8,926	-92.215%
2025-11-10	11.6600	12.0600	11.331800	12.0500	+3.345%	11,302	-92.531%
2025-11-07	11.7000	12.1000	11.350000	11.6600	-0.154%	23,490	-92.281%
2025-11-06	11.9600	12.4500	11.020000	11.6780	-3.087%	37,703	-92.293%
2025-11-05	12.6800	12.8400	12.010000	12.0500	-5.193%	44,061	-92.531%
2025-11-04	12.1800	13.3400	12.180000	12.7100	+3.082%	40,249	-92.919%
2025-11-03	12.7100	12.8500	12.330000	12.3300	-2.530%	14,506	-92.701%
2025-10-31	11.4500	12.8400	11.450000	12.6500	+9.334%	37,891	-92.885%
2025-10-30	11.7000	12.1900	11.380000	11.5700	-0.857%	420,326	-92.221%
2025-10-29	11.4700	11.9250	11.460000	11.6700	+0.864%	52,501	-92.288%
2025-10-28	11.7900	12.0700	11.200000	11.5700	-1.616%	60,613	-92.221%
2025-10-27	11.8900	12.4100	11.380000	11.7600	-2.082%	79,757	-92.347%
2025-10-24	12.1000	12.6700	11.210000	12.0100	-0.373%	122,512	-92.506%
2025-10-23	14.5100	14.8555	11.110100	12.0550	-17.881%	613,185	-92.534%
2025-10-22	15.0000	15.6900	14.380000	14.6800	-2.003%	1,013,900	-93.869%
2025-10-21	14.8400	15.1500	14.770000	14.9800	+1.285%	192,173	-93.992%
2025-10-20	14.8600	14.9500	14.620000	14.7900	+0.203%	261,878	-93.915%
2025-10-17	14.3500	14.8870	14.200000	14.7600	+2.643%	342,037	-93.902%
2025-10-16	14.5900	14.6000	14.280000	14.3800	-0.828%	137,142	-93.741%
2025-10-15	14.3800	14.5500	14.160000	14.5000	+0.905%	315,441	-93.793%
2025-10-14	13.8000	14.4000	13.250000	14.3700	+3.011%	502,589	-93.737%
2025-10-13	13.9500	14.2400	13.800000	13.9500	+0.216%	277,911	-93.548%
2025-10-10	14.0000	14.1900	13.630100	13.9200	+1.236%	1,008,236	-93.534%
2025-10-09	13.8000	14.5400	13.730000	13.7500	-0.794%	97,302	-93.455%
2025-10-08	13.4000	13.8600	13.320000	13.8600	+2.895%	29,702	-93.506%
2025-10-07	13.4900	13.6699	13.330100	13.4700	-0.148%	48,945	-93.318%
2025-10-06	13.0800	13.4900	13.080000	13.4900	+2.742%	31,137	-93.328%
2025-10-03	13.2500	13.6000	13.080000	13.1300	-2.741%	28,909	-93.145%
2025-10-02	13.4900	13.5000	13.100000	13.5000	+1.580%	77,098	-93.333%
2025-10-01	12.7100	13.4625	12.710000	13.2900	+3.183%	31,570	-93.228%
2025-09-30	14.0100	14.1000	11.670000	12.8800	-8.652%	350,313	-93.012%
2025-09-29	14.2000	14.7000	14.000000	14.1000	-1.053%	788,790	-93.617%
2025-09-26	14.2000	14.5000	14.100000	14.2500	+1.279%	196,992	-93.684%
2025-09-25	13.5100	14.2000	13.510000	14.0700	+1.223%	336,343	-93.603%
2025-09-24	13.6000	14.2000	12.820000	13.9000	+0.652%	1,387,960	-93.525%
2025-09-23	13.6700	13.9700	13.450000	13.8100	+1.098%	566,333	-93.483%
2025-09-22	13.7000	14.0500	13.300000	13.6600	-0.437%	394,746	-93.411%
2025-09-19	13.6000	14.2999	13.560000	13.7200	+1.329%	115,897	-93.440%
2025-09-18	13.3100	13.8500	13.250000	13.5400	+1.805%	808,652	-93.353%
2025-09-17	13.7500	13.7600	13.150000	13.3000	-1.845%	331,815	-93.233%
2025-09-16	13.0000	13.8450	13.000000	13.5500	+5.612%	2,005,212	-93.358%
2025-09-15	13.0000	13.2600	12.730000	12.8300	-1.686%	221,729	-92.985%
2025-09-12	12.8300	13.2600	12.300000	13.0500	+3.736%	1,355,035	-93.103%
2025-09-11	11.9800	12.7800	11.970000	12.5800	+3.539%	1,543,990	-92.846%
2025-09-10	12.0000	13.7351	11.700000	12.1500	-0.246%	2,955,684	-92.593%
2025-09-09	11.6300	12.2000	11.460000	12.1800	+5.181%	307,910	-92.611%
2025-09-08	11.4000	12.0000	11.150000	11.5800	+1.579%	219,839	-92.228%
2025-09-05	11.1500	12.1500	10.900000	11.4000	+3.636%	3,799,051	-92.105%
2025-09-04	9.5000	11.5000	9.500000	11.0000	+17.647%	515,785	-91.818%
2025-09-03	9.8000	10.3920	9.340000	9.3500	-4.689%	394,988	-90.374%
2025-09-02	10.5600	10.5600	9.680000	9.8100	-7.974%	359,652	-90.826%
2025-08-29	10.8300	11.8958	10.600100	10.6600	+0.756%	231,461	-91.557%
2025-08-28	10.3700	10.8300	10.100000	10.5800	-0.657%	64,896	-91.493%
2025-08-27	10.8500	11.0661	10.019700	10.6500	+3.902%	415,228	-91.549%
2025-08-26	15.1100	15.6994	6.810000	10.2500	-35.209%	828,450	-91.220%
2025-08-25	15.3100	16.3300	15.290000	15.8200	+1.410%	209,184	-94.311%
2025-08-22	15.4300	16.1455	15.190000	15.6000	+0.971%	388,780	-94.231%
2025-08-21	15.9800	15.9800	15.090000	15.4500	+0.455%	225,537	-94.175%
2025-08-20	14.1600	15.9000	14.150000	15.3800	+8.463%	800,761	-94.148%
2025-08-19	14.0300	14.9900	13.170200	14.1800	-0.070%	473,239	-93.653%
2025-08-18	15.8000	16.5900	13.850000	14.1900	-11.202%	124,728	-93.658%
2025-08-15	13.9300	16.2735	12.520000	15.9800	+13.173%	476,249	-94.368%
2025-08-14	9.7600	14.9900	9.760000	14.1200	+34.604%	1,310,801	-93.626%
2025-08-13	8.3100	10.9999	8.310000	10.4900	+23.412%	779,015	-91.420%
2025-08-12	7.9500	8.5000	7.650000	8.5000	+5.985%	46,182	-89.412%
2025-08-11	7.7900	8.0500	7.550000	8.0200	+6.225%	21,069	-88.778%
2025-08-08	7.6000	7.8450	7.500000	7.5500	-2.329%	14,418	-88.079%
2025-08-07	7.7000	7.9400	7.160000	7.7300	-1.529%	63,473	-88.357%
2025-08-06	8.0900	8.0900	7.620000	7.8500	-3.086%	47,953	-88.535%
2025-08-05	7.9800	8.5000	7.700000	8.1000	+4.381%	40,387	-88.889%
2025-08-04	7.4400	8.1900	7.440000	7.7600	+1.837%	73,286	-88.402%
2025-08-01	7.4900	7.8900	7.420000	7.6200	-3.177%	31,117	-88.189%
2025-07-31	7.9000	8.0000	7.480000	7.8700	+1.418%	35,113	-88.564%
2025-07-30	8.1300	8.3188	7.700000	7.7600	-4.902%	98,336	-88.402%
2025-07-29	9.0300	9.0400	8.150000	8.1600	-9.030%	67,746	-88.971%
2025-07-28	8.9300	9.2200	8.800000	8.9700	+0.112%	142,702	-89.967%
2025-07-25	8.8200	9.2179	8.820000	8.9600	-1.647%	49,316	-89.955%
2025-07-24	9.4600	9.4600	8.784700	9.1100	-1.726%	61,955	-90.121%
2025-07-23	9.2400	9.5926	9.240000	9.2700	+0.871%	96,150	-90.291%
2025-07-22	9.0000	9.3399	8.700000	9.1900	+1.772%	102,291	-90.207%
2025-07-21	9.4500	9.5500	8.900000	9.0300	-4.444%	129,671	-90.033%
2025-07-18	9.2700	9.6500	9.200000	9.4500	+1.942%	102,505	-90.476%
2025-07-17	9.4000	9.6400	9.160000	9.2700	-3.135%	150,754	-90.291%
2025-07-16	9.3500	9.8432	9.090000	9.5700	+3.571%	93,904	-90.596%
2025-07-15	9.6000	9.6926	9.090000	9.2400	-5.618%	247,057	-90.260%
2025-07-14	9.2800	10.1741	9.180000	9.7900	+6.761%	128,142	-90.807%
2025-07-11	9.2000	9.5952	9.000000	9.1700	-0.326%	153,079	-90.185%
2025-07-10	9.4500	9.6700	9.120000	9.2000	-2.439%	129,762	-90.217%
2025-07-09	10.0500	10.2399	9.040000	9.4300	-5.982%	194,609	-90.456%
2025-07-08	9.4600	10.5800	9.300000	10.0300	+6.025%	199,364	-91.027%
2025-07-07	9.8600	10.0899	8.640000	9.4600	-7.707%	401,411	-90.486%
2025-07-03	9.5000	11.5000	9.480000	10.2500	+7.330%	361,201	-91.220%
2025-07-02	12.2500	12.5000	8.810000	9.5500	-25.098%	806,667	-90.576%
2025-07-01	15.9200	16.3300	11.340000	12.7500	-22.256%	733,828	-92.941%
2025-06-30	28.0000	28.0000	10.345000	16.4000	-42.537%	1,697,885	-94.512%
2025-06-27	29.0000	29.0000	27.760000	28.5400	-1.789%	325,085	-96.847%
2025-06-26	28.4000	31.4800	28.204900	29.0600	+3.638%	682,214	-96.903%
2025-06-25	28.2000	28.4500	27.500000	28.0400	-0.214%	297,972	-96.790%
2025-06-24	28.3300	28.9200	28.040000	28.1000	-3.800%	345,012	-96.797%
2025-06-23	29.1700	29.4400	27.700000	29.2100	-0.815%	340,221	-96.919%
2025-06-20	29.7300	29.8900	28.300000	29.4500	-0.136%	177,016	-96.944%
2025-06-18	29.0600	30.0000	28.400000	29.4900	+1.690%	296,160	-96.948%
2025-06-17	29.6000	29.7561	28.410000	29.0000	-2.093%	634,537	-96.897%
2025-06-16	29.0000	29.9000	28.400000	29.6200	+2.847%	296,757	-96.962%
2025-06-13	27.7000	30.0000	27.560000	28.8000	+3.448%	410,178	-96.875%
2025-06-12	25.6500	28.0000	22.620000	27.8400	+9.134%	583,807	-96.767%
2025-06-11	25.4100	26.0000	25.410000	25.5100	-0.235%	227,353	-96.472%
2025-06-10	26.2000	26.4300	25.480000	25.5700	-3.364%	317,277	-96.480%
2025-06-09	26.5400	26.9000	25.800000	26.4600	-1.084%	233,532	-96.599%
2025-06-06	26.0000	26.8800	25.700000	26.7500	+2.845%	300,435	-96.636%
2025-06-05	26.0000	26.3000	25.410000	26.0100	-0.459%	241,031	-96.540%
2025-06-04	27.1500	27.1500	25.350000	26.1300	-3.222%	668,072	-96.556%
2025-06-03	26.8500	27.0000	25.500000	27.0000	+1.887%	341,303	-96.667%
2025-06-02	25.9700	27.7700	25.340000	26.5000	+2.953%	429,060	-96.604%
2025-05-30	24.9900	25.7400	24.010000	25.7400	+4.549%	169,248	-96.503%
2025-05-29	24.1100	25.0000	23.500000	24.6200	+2.115%	314,266	-96.344%
2025-05-28	24.2000	24.2000	22.800000	24.1100	+1.902%	182,815	-96.267%
2025-05-27	22.1500	24.2994	22.150000	23.6600	+7.790%	457,630	-96.196%
2025-05-23	22.0000	22.7200	21.054300	21.9500	-1.790%	401,345	-95.900%
2025-05-22	22.7000	23.2500	21.010000	22.3500	-1.629%	301,692	-95.973%
2025-05-21	23.5000	24.1900	22.070000	22.7200	-0.699%	403,018	-96.039%
2025-05-20	22.0700	23.8000	21.900000	22.8800	+5.195%	228,773	-96.066%
2025-05-19	18.0000	22.8000	17.790000	21.7500	+19.505%	316,981	-95.862%
2025-05-16	18.5000	18.5000	17.760000	18.2000	-0.110%	115,728	-95.055%
2025-05-15	18.2000	18.9300	17.800000	18.2200	+0.055%	577,194	-95.060%
2025-05-14	16.8700	18.5000	16.545000	18.2100	+9.042%	480,495	-95.058%
2025-05-13	16.6500	17.3900	16.520000	16.7000	+0.724%	253,835	-94.611%
2025-05-12	16.5000	17.0000	16.142800	16.5800	+1.036%	318,263	-94.572%
2025-05-09	16.4200	17.5000	16.400000	16.4100	+1.925%	235,879	-94.516%
2025-05-08	16.4000	16.9900	15.970000	16.1000	-0.617%	411,727	-94.410%
2025-05-07	15.6600	16.4000	15.000000	16.2000	+3.382%	138,070	-94.444%
2025-05-06	14.7000	16.5000	14.700000	15.6700	+6.418%	360,950	-94.257%
2025-05-05	15.7500	15.9000	14.500000	14.7250	-6.745%	237,908	-93.888%
2025-05-02	15.4800	15.8200	14.750000	15.7900	+2.333%	175,757	-94.300%
2025-05-01	16.1000	16.7800	15.150100	15.4300	-3.381%	511,955	-94.167%
2025-04-30	16.6000	17.2000	14.111500	15.9700	-4.257%	409,693	-94.364%
2025-04-29	16.7100	17.0300	16.600000	16.6800	-0.120%	172,884	-94.604%
2025-04-28	17.8000	18.0100	16.400000	16.7000	-4.735%	568,385	-94.611%
2025-04-25	17.3000	18.1200	16.700000	17.5300	+2.097%	392,491	-94.866%
2025-04-24	16.8600	17.6000	16.510000	17.1700	+1.899%	288,807	-94.758%
2025-04-23	16.9400	18.1500	16.410000	16.8500	+2.744%	331,660	-94.659%
2025-04-22	16.5800	18.2900	16.330200	16.4000	-3.925%	117,045	-94.512%
2025-04-21	16.2500	17.5000	15.635000	17.0700	+5.240%	95,421	-94.728%
2025-04-17	17.9900	17.9900	15.000000	16.2200	-4.307%	44,239	-94.451%
2025-04-16	19.5900	19.6300	16.950000	16.9500	-12.222%	52,568	-94.690%
2025-04-15	20.1000	20.4900	18.800000	19.3100	+0.836%	31,614	-95.339%
2025-04-14	19.5000	20.4400	17.980000	19.1500	+2.736%	51,105	-95.300%
2025-04-11	21.0300	21.5000	17.961000	18.6400	-8.984%	40,690	-95.172%
2025-04-10	25.9200	27.8950	19.200000	20.4800	-24.982%	118,678	-95.605%
2025-04-09	26.2500	27.3000	24.880000	27.3000	-0.727%	28,493	-96.703%
2025-04-08	28.7000	28.9900	25.360000	27.5000	-5.238%	35,236	-96.727%
2025-04-07	28.3100	29.4000	26.860000	29.0200	-1.360%	32,325	-96.899%
2025-04-04	28.5000	30.3900	28.170000	29.4200	+2.046%	26,900	-96.941%
2025-04-03	28.2100	30.0000	28.000000	28.8300	-1.436%	23,114	-96.878%
2025-04-02	27.8200	30.8600	27.820000	29.2500	+5.102%	48,851	-96.923%
2025-04-01	28.7000	28.7000	27.820000	27.8300	-2.248%	20,494	-96.766%
2025-03-31	27.7600	29.1800	27.760000	28.4700	+1.860%	18,953	-96.839%
2025-03-28	26.8100	27.9500	26.000000	27.9500	+3.826%	72,365	-96.780%
2025-03-27	28.7500	29.7500	26.720000	26.9200	-2.358%	53,638	-96.657%
2025-03-26	28.0500	28.9700	26.020000	27.5700	-4.104%	152,156	-96.736%
2025-03-25	29.8000	29.8000	27.400000	28.7500	-3.199%	22,188	-96.870%
2025-03-24	34.0900	34.5300	28.500000	29.7000	-12.130%	141,509	-96.970%
2025-03-21	30.9100	33.8100	30.290000	33.8000	+7.815%	162,833	-97.337%
2025-03-20	29.0600	32.9442	29.010000	31.3500	+7.179%	128,578	-97.129%
2025-03-19	28.7400	31.0000	28.740000	29.2500	+2.920%	131,593	-96.923%
2025-03-18	28.7800	30.0700	28.410000	28.4200	-2.838%	120,740	-96.833%
2025-03-17	27.2800	31.1700	27.191100	29.2500	+6.325%	121,594	-96.923%
2025-03-14	29.0000	29.0800	27.510000	27.5100	-4.645%	109,931	-96.728%
2025-03-13	28.2500	30.5600	28.000000	28.8500	+1.442%	105,314	-96.880%
2025-03-12	27.2200	29.2600	26.770700	28.4400	+6.557%	105,138	-96.835%
2025-03-11	27.8000	27.8000	26.510000	26.6900	-2.875%	15,610	-96.628%
2025-03-10	27.6700	27.9900	26.780000	27.4800	-2.898%	14,274	-96.725%
2025-03-07	29.1900	29.1900	26.400000	28.3000	+1.799%	13,324	-96.820%
2025-03-06	28.0100	28.7500	27.760000	27.8000	-2.490%	34,284	-96.763%
2025-03-05	28.2800	30.9631	28.130000	28.5100	+1.351%	76,178	-96.843%
2025-03-04	28.1400	29.2900	27.520000	28.1300	-3.960%	90,975	-96.801%
2025-03-03	28.0000	29.9900	27.590000	29.2900	+4.607%	61,100	-96.927%
2025-02-28	25.3500	29.7200	25.350000	28.0000	+10.323%	147,100	-96.786%
2025-02-27	26.9900	27.4200	25.380000	25.3800	-4.226%	115,544	-96.454%
2025-02-26	25.5100	26.9899	25.510000	26.5000	+3.073%	17,040	-96.604%
2025-02-25	23.8500	27.4200	23.105000	25.7100	+3.544%	264,157	-96.499%
2025-02-24	28.3000	28.8200	24.060000	24.8300	-10.780%	147,918	-96.375%
2025-02-21	27.6600	29.2400	27.410100	27.8300	-2.522%	116,519	-96.766%
2025-02-20	29.2600	31.0000	27.860000	28.5500	-2.460%	32,595	-96.848%
2025-02-19	27.5000	31.1400	27.420000	29.2700	+5.477%	155,830	-96.925%
2025-02-18	33.0000	33.9800	27.210000	27.7500	-16.036%	165,438	-96.757%
2025-02-14	33.1300	33.9000	31.800000	33.0500	-2.045%	49,946	-97.277%
2025-02-13	32.5800	34.8800	32.180000	33.7400	+5.372%	45,527	-97.333%
2025-02-12	32.0000	35.4100	31.800000	32.0200	-2.467%	98,093	-97.189%
2025-02-11	33.3800	36.6500	32.512600	32.8300	-4.230%	34,439	-97.259%
2025-02-10	35.2500	35.8700	32.110000	34.2800	-2.945%	116,979	-97.375%
2025-02-07	35.5900	36.4999	34.010000	35.3200	-0.591%	28,885	-97.452%
2025-02-06	35.9300	37.6300	35.032400	35.5300	-1.742%	33,080	-97.467%

.dark-mode .kL1X1R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kL1X1R{ color: #333333; background-color: white; border: 2px solid #333333; }DOGZDogness (International) Corporation Class A Common Stockstock NASDAQ

DOGZ
Dogness (International) Corporation Class A Common Stock
stock NASDAQ