NASDAQ : DOGZ
Dogness (International) Corporation — Price history
Consumer Discretionary · Leisure · China
Last price 0.61 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 10.75M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Dogness (International) Corporation (DOGZ) closed at 0.6 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.6 | 0.6599 | 0.55 | 0.6 | 24,183 | -1.64% |
| 2026-10-29 | 0.61 | 0.6412 | 0.6099 | 0.61 | 9,194 | -6.15% |
| 2026-10-28 | 0.5848 | 0.7108 | 0.5848 | 0.65 | 13,868 | -1.54% |
| 2026-10-27 | 0.5141 | 0.7365 | 0.5141 | 0.6602 | 22,590 | -5.69% |
| 2026-10-26 | 0.725 | 0.725 | 0.7 | 0.7 | 3,717 | -5.38% |
| 2026-10-23 | 0.7144 | 0.74 | 0.7144 | 0.7398 | 6,358 | +0.96% |
| 2026-10-22 | 0.7333 | 0.7333 | 0.7258 | 0.7328 | 1,570 | -5.43% |
| 2026-10-21 | 0.76 | 0.7925 | 0.735 | 0.7749 | 11,907 | +5.77% |
| 2026-10-20 | 0.714 | 0.765 | 0.7094 | 0.7326 | 12,665 | +1.58% |
| 2026-10-19 | 0.75 | 0.7501 | 0.7077 | 0.7212 | 33,695 | -3.84% |
| 2026-10-16 | 0.75 | 0.7903 | 0.75 | 0.75 | 16,927 | -6.24% |
| 2026-10-15 | 0.7766 | 0.7999 | 0.7573 | 0.7999 | 7,415 | +2.54% |
| 2026-10-14 | 0.8109 | 0.8425 | 0.774 | 0.7801 | 18,778 | -4.87% |
| 2026-10-13 | 0.8311 | 0.835 | 0.8106 | 0.82 | 9,423 | -2.38% |
| 2026-10-12 | 0.81 | 0.8401 | 0.81 | 0.84 | 11,115 | -1.19% |
| 2026-10-09 | 0.81 | 0.89 | 0.81 | 0.8501 | 4,347 | +1.80% |
| 2026-10-08 | 0.879 | 0.879 | 0.81 | 0.8351 | 18,132 | +0.61% |
| 2026-10-07 | 0.86 | 0.8799 | 0.82 | 0.83 | 25,826 | -5.68% |
| 2026-10-06 | 0.8784 | 0.88 | 0.875 | 0.88 | 3,457 | +0.00% |
| 2026-10-05 | 0.88 | 0.89 | 0.8701 | 0.88 | 10,759 | -1.12% |
| 2026-10-02 | 0.88 | 0.89 | 0.88 | 0.89 | 2,147 | +1.14% |
| 2026-10-01 | 0.87 | 0.8997 | 0.87 | 0.88 | 7,882 | +0.00% |
| 2026-09-30 | 0.89 | 0.91 | 0.875 | 0.88 | 9,941 | -0.06% |
| 2026-09-29 | 0.91 | 0.9112 | 0.8805 | 0.8805 | 10,084 | -2.71% |
| 2026-09-28 | 0.9 | 0.9374 | 0.9 | 0.905 | 6,560 | -0.89% |
| 2026-09-25 | 0.92 | 0.9499 | 0.9 | 0.9131 | 6,876 | +0.73% |
| 2026-09-24 | 0.9063 | 0.9346 | 0.9001 | 0.9065 | 3,516 | +0.72% |
| 2026-09-23 | 0.9083 | 0.9551 | 0.9 | 0.9 | 27,557 | -1.10% |
| 2026-09-22 | 0.8855 | 0.92 | 0.8855 | 0.91 | 5,310 | +2.77% |
| 2026-09-21 | 0.8855 | 0.9099 | 0.8855 | 0.8855 | 8,428 | -0.51% |
| 2026-09-18 | 0.87 | 0.9175 | 0.87 | 0.89 | 10,419 | +1.14% |
| 2026-09-17 | 0.88 | 0.91 | 0.87 | 0.88 | 20,671 | -1.12% |
| 2026-09-16 | 0.88 | 0.9099 | 0.88 | 0.89 | 11,941 | -0.98% |
| 2026-09-15 | 0.912 | 0.9186 | 0.888 | 0.8988 | 22,299 | -2.30% |
| 2026-09-14 | 0.913 | 0.9899 | 0.912 | 0.92 | 10,507 | +0.77% |
| 2026-09-11 | 0.926 | 0.94 | 0.913 | 0.913 | 11,590 | -1.84% |
| 2026-09-10 | 0.9417 | 0.945 | 0.9234 | 0.9301 | 6,528 | -2.09% |
| 2026-09-09 | 0.96 | 0.9616 | 0.95 | 0.95 | 9,174 | -1.55% |
| 2026-09-08 | 0.98 | 0.99 | 0.95 | 0.965 | 32,083 | -1.03% |
| 2026-09-04 | 0.9901 | 1 | 0.95 | 0.975 | 19,444 | -2.50% |
| 2026-09-03 | 1 | 1.02 | 0.995 | 1 | 10,451 | +2.04% |
| 2026-09-02 | 1 | 1.02 | 0.98 | 0.98 | 10,679 | -2.00% |
| 2026-09-01 | 1.04 | 1.04 | 0.99 | 1 | 15,771 | -4.76% |
| 2026-08-31 | 1.02 | 1.06 | 1 | 1.05 | 28,940 | +1.94% |
| 2026-08-28 | 1.01 | 1.06 | 1 | 1.03 | 10,215 | +0.98% |
| 2026-08-27 | 0.99 | 1.05 | 0.99 | 1.02 | 22,100 | +2.15% |
| 2026-08-26 | 1.01 | 1.02 | 0.96 | 0.9985 | 30,315 | -1.14% |
| 2026-08-25 | 1.02 | 1.03 | 1.01 | 1.01 | 34,805 | -1.94% |
| 2026-08-24 | 1.04 | 1.055 | 1.02 | 1.03 | 36,425 | -1.90% |
| 2026-08-21 | 1.07 | 1.1 | 1.04 | 1.05 | 50,466 | -1.87% |
| 2026-08-20 | 1.13 | 1.16 | 1.06 | 1.07 | 80,579 | -7.76% |
| 2026-08-19 | 1.2 | 1.2 | 1.14 | 1.16 | 95,457 | +0.00% |
| 2026-08-18 | 1.22 | 1.279 | 1.15 | 1.16 | 52,688 | -5.69% |
| 2026-08-17 | 1.13 | 1.31 | 1.13 | 1.23 | 134,058 | +6.03% |
| 2026-08-14 | 1.16 | 1.29 | 1.104 | 1.16 | 210,562 | -4.92% |
| 2026-08-13 | 1.15 | 1.28 | 1.06 | 1.22 | 667,779 | -4.69% |
| 2026-08-12 | 1.15 | 1.42 | 1.11 | 1.28 | 39,845,159 | +37.65% |
| 2026-08-11 | 0.93 | 0.93 | 0.8874 | 0.9299 | 10,206 | -0.01% |
| 2026-08-10 | 0.91 | 0.9399 | 0.895 | 0.93 | 14,611 | +0.49% |
| 2026-08-07 | 0.9563 | 0.9699 | 0.91 | 0.9255 | 11,460 | -0.68% |
| 2026-08-06 | 0.9766 | 0.9766 | 0.91 | 0.9318 | 8,557 | -1.90% |
| 2026-08-05 | 0.8789 | 0.95 | 0.8789 | 0.9498 | 12,060 | -0.01% |
| 2026-08-04 | 0.9469 | 0.98 | 0.9251 | 0.9499 | 13,104 | +1.05% |
| 2026-08-03 | 0.87 | 0.99 | 0.8601 | 0.94 | 258,168 | +6.46% |
| 2026-07-31 | 0.9 | 0.9548 | 0.8582 | 0.883 | 149,421 | +0.34% |
| 2026-07-30 | 0.8801 | 0.9799 | 0.88 | 0.88 | 26,247 | -2.76% |
| 2026-07-29 | 0.9519 | 1.05 | 0.8133 | 0.905 | 63,252 | -5.93% |
| 2026-07-28 | 0.91 | 0.9621 | 0.9001 | 0.9621 | 22,953 | +4.33% |
| 2026-07-27 | 0.942 | 0.985 | 0.9 | 0.9222 | 16,924 | -2.10% |
| 2026-07-24 | 1.02 | 1.04 | 0.94 | 0.942 | 11,742 | -1.10% |
| 2026-07-23 | 1.03 | 1.057 | 0.94 | 0.9525 | 26,914 | -5.94% |
| 2026-07-22 | 1.02 | 1.02 | 0.96 | 1.013 | 8,664 | +0.77% |
| 2026-07-21 | 0.92 | 1.03 | 0.92 | 1.005 | 26,708 | -0.50% |
| 2026-07-20 | 0.948 | 1.02 | 0.9301 | 1.01 | 35,184 | +6.54% |
| 2026-07-17 | 0.915 | 0.9982 | 0.9 | 0.948 | 4,551 | -3.01% |
| 2026-07-16 | 0.96 | 1.01 | 0.9501 | 0.9774 | 19,204 | -3.23% |
| 2026-07-15 | 0.98 | 1.01 | 0.9107 | 1.01 | 21,101 | +4.66% |
| 2026-07-14 | 1.04 | 1.04 | 0.965 | 0.965 | 13,198 | -3.51% |
| 2026-07-13 | 0.98 | 1.032 | 0.98 | 1 | 23,539 | +1.22% |
| 2026-07-10 | 1.08 | 1.08 | 0.96 | 0.988 | 15,112 | -1.20% |
| 2026-07-09 | 1 | 1.03 | 0.95 | 1 | 179,940 | +0.00% |
| 2026-07-08 | 1.06 | 1.06 | 0.96 | 1 | 31,878 | -3.85% |
| 2026-07-07 | 1.06 | 1.06 | 1.01 | 1.04 | 15,774 | -3.70% |
| 2026-07-06 | 1.09 | 1.12 | 1.069 | 1.08 | 19,037 | -0.92% |
| 2026-07-02 | 1.09 | 1.113 | 1.08 | 1.09 | 11,121 | -0.91% |
| 2026-07-01 | 1.1 | 1.1 | 1.061 | 1.1 | 20,569 | +0.92% |
| 2026-06-30 | 1.1 | 1.12 | 1.09 | 1.09 | 10,129 | -1.80% |
| 2026-06-29 | 1.1 | 1.12 | 1.1 | 1.11 | 12,702 | -1.77% |
| 2026-06-26 | 1.1 | 1.13 | 1.09 | 1.13 | 17,701 | +2.73% |
| 2026-06-25 | 1.13 | 1.17 | 1.1 | 1.1 | 18,568 | -1.79% |
| 2026-06-24 | 1.14 | 1.181 | 1.11 | 1.12 | 25,923 | +0.00% |
| 2026-06-23 | 1.13 | 1.14 | 1.11 | 1.12 | 14,736 | -2.61% |
| 2026-06-22 | 1.18 | 1.2 | 1.1 | 1.15 | 40,971 | -2.54% |
| 2026-06-18 | 1.16 | 1.2 | 1.09 | 1.18 | 43,437 | +4.42% |
| 2026-06-17 | 1.26 | 1.27 | 1.08 | 1.13 | 46,267 | -8.87% |
| 2026-06-16 | 1.21 | 1.39 | 1.19 | 1.24 | 107,188 | -0.80% |
| 2026-06-15 | 1.15 | 1.28 | 1.15 | 1.25 | 64,446 | +5.93% |
| 2026-06-12 | 1.22 | 1.39 | 1.15 | 1.18 | 171,263 | -7.09% |
| 2026-06-11 | 1.15 | 1.35 | 1.12 | 1.27 | 395,360 | +4.10% |
| 2026-06-10 | 0.8884 | 1.5 | 0.81 | 1.22 | 19,169,061 | +28.39% |
| 2026-06-09 | 0.99 | 1.01 | 0.9502 | 0.9502 | 40,225 | -6.84% |
| 2026-06-08 | 1.02 | 1.04 | 0.987 | 1.02 | 61,843 | +3.36% |
| 2026-06-05 | 1.05 | 1.06 | 0.98 | 0.9868 | 48,619 | -6.91% |
| 2026-06-04 | 1.07 | 1.11 | 1.05 | 1.06 | 14,436 | -2.75% |
| 2026-06-03 | 1.15 | 1.15 | 1.06 | 1.09 | 18,491 | -1.80% |
| 2026-06-02 | 1.05 | 1.15 | 1 | 1.11 | 94,038 | +8.82% |
| 2026-06-01 | 1.05 | 1.08 | 1 | 1.02 | 20,227 | -0.97% |
| 2026-05-29 | 1.05 | 1.06 | 0.9969 | 1.03 | 9,396 | +0.98% |
| 2026-05-28 | 1.03 | 1.127 | 1 | 1.02 | 21,610 | -2.86% |
| 2026-05-27 | 1.04 | 1.09 | 0.98 | 1.05 | 17,366 | +0.00% |
| 2026-05-26 | 0.99 | 1.08 | 0.99 | 1.05 | 30,513 | +2.94% |
| 2026-05-22 | 1.06 | 1.08 | 1.02 | 1.02 | 21,894 | -2.86% |
| 2026-05-21 | 1.08 | 1.08 | 1.02 | 1.05 | 15,630 | -0.94% |
| 2026-05-20 | 0.9743 | 1.09 | 0.96 | 1.06 | 37,051 | +0.00% |
| 2026-05-19 | 1.09 | 1.1 | 1.05 | 1.06 | 26,498 | -7.83% |
| 2026-05-18 | 1.17 | 1.23 | 1.08 | 1.15 | 269,715 | -2.54% |
| 2026-05-15 | 1.15 | 1.37 | 1.1 | 1.18 | 297,279 | +1.72% |
| 2026-05-14 | 1.12 | 1.26 | 1.1 | 1.16 | 33,797 | +2.65% |
| 2026-05-13 | 1.1 | 1.145 | 1.1 | 1.13 | 12,388 | +2.73% |
| 2026-05-12 | 1.14 | 1.18 | 1.09 | 1.1 | 14,592 | -1.79% |