Dogness (International) Corp. Class A DOGZ
NASDAQ · United States · Consumer Non-Durables
$0.88000.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.88 | 0.00% | $0.87 | $0.90 | $0.87 | 3.10K |
| 2026-09-30 | $0.88 | -0.06% | $0.89 | $0.91 | $0.88 | 8.90K |
| 2026-09-29 | $0.88 | -2.71% | $0.91 | $0.91 | $0.88 | 10.00K |
| 2026-09-28 | $0.90 | -0.89% | $0.90 | $0.94 | $0.90 | 6.30K |
| 2026-09-25 | $0.91 | +0.73% | $0.92 | $0.95 | $0.90 | 6.90K |
| 2026-09-24 | $0.91 | +0.72% | $0.91 | $0.93 | $0.90 | 3.50K |
| 2026-09-23 | $0.90 | -1.10% | $0.91 | $0.96 | $0.90 | 27.60K |
| 2026-09-22 | $0.91 | +2.77% | $0.89 | $0.92 | $0.89 | 4.30K |
| 2026-09-21 | $0.89 | -0.51% | $0.89 | $0.91 | $0.89 | 8.40K |
| 2026-09-18 | $0.89 | +1.14% | $0.87 | $0.92 | $0.87 | 10.30K |
| 2026-09-17 | $0.88 | -1.12% | $0.88 | $0.91 | $0.87 | 20.60K |
| 2026-09-16 | $0.89 | -0.98% | $0.88 | $0.91 | $0.88 | 10.30K |
| 2026-09-15 | $0.90 | -2.30% | $0.91 | $0.92 | $0.89 | 22.30K |
| 2026-09-14 | $0.92 | +0.77% | $0.91 | $0.99 | $0.91 | 10.50K |
| 2026-09-11 | $0.91 | -1.84% | $0.93 | $0.94 | $0.91 | 11.50K |
| 2026-09-10 | $0.93 | -2.09% | $0.94 | $0.94 | $0.92 | 6.30K |
| 2026-09-09 | $0.95 | -1.55% | $0.96 | $0.96 | $0.95 | 8.90K |
| 2026-09-08 | $0.96 | -1.03% | $0.98 | $0.99 | $0.95 | 31.60K |
| 2026-09-04 | $0.98 | -2.50% | $0.99 | $1.00 | $0.95 | 19.40K |
| 2026-09-03 | $1.00 | +2.04% | $1.00 | $1.02 | $1.00 | 10.50K |
| 2026-09-02 | $0.98 | -2.00% | $1.00 | $1.02 | $0.98 | 10.60K |
| 2026-09-01 | $1.00 | -4.76% | $1.04 | $1.04 | $0.99 | 15.70K |
| 2026-08-31 | $1.05 | +1.94% | $1.02 | $1.06 | $1.00 | 28.90K |
| 2026-08-28 | $1.03 | +0.98% | $1.01 | $1.06 | $1.00 | 9.40K |
| 2026-08-27 | $1.02 | +2.15% | $0.99 | $1.05 | $0.99 | 22.00K |
| 2026-08-26 | $1.00 | -1.14% | $1.01 | $1.02 | $0.96 | 30.30K |
| 2026-08-25 | $1.01 | -1.94% | $1.02 | $1.03 | $1.01 | 34.70K |
| 2026-08-24 | $1.03 | -1.90% | $1.04 | $1.05 | $1.02 | 35.50K |
| 2026-08-21 | $1.05 | -1.87% | $1.07 | $1.10 | $1.04 | 49.30K |
| 2026-08-20 | $1.07 | -7.76% | $1.13 | $1.16 | $1.06 | 80.60K |
| 2026-08-19 | $1.16 | 0.00% | $1.20 | $1.20 | $1.14 | 95.50K |
| 2026-08-18 | $1.16 | -5.69% | $1.22 | $1.28 | $1.15 | 52.70K |
| 2026-08-17 | $1.23 | +6.03% | $1.13 | $1.31 | $1.13 | 134.10K |
| 2026-08-14 | $1.16 | -4.92% | $1.16 | $1.29 | $1.10 | 210.60K |
| 2026-08-13 | $1.22 | -4.69% | $1.15 | $1.28 | $1.06 | 667.80K |
| 2026-08-12 | $1.28 | +37.65% | $1.15 | $1.42 | $1.11 | 39.85M |
| 2026-08-11 | $0.93 | -0.01% | $0.93 | $0.93 | $0.89 | 10.20K |
| 2026-08-10 | $0.93 | +0.49% | $0.91 | $0.94 | $0.89 | 14.60K |
| 2026-08-07 | $0.93 | -0.68% | $0.96 | $0.97 | $0.91 | 11.50K |
| 2026-08-06 | $0.93 | -1.90% | $0.98 | $0.98 | $0.91 | 8.60K |
| 2026-08-05 | $0.95 | -0.01% | $0.88 | $0.95 | $0.88 | 12.10K |
| 2026-08-04 | $0.95 | +1.05% | $0.95 | $0.98 | $0.93 | 13.00K |
| 2026-08-03 | $0.94 | +6.46% | $0.87 | $0.99 | $0.86 | 258.20K |
| 2026-07-31 | $0.88 | +0.34% | $0.90 | $0.95 | $0.86 | 149.40K |
| 2026-07-30 | $0.88 | -2.76% | $0.88 | $0.98 | $0.88 | 25.80K |
| 2026-07-29 | $0.90 | -5.93% | $0.95 | $1.05 | $0.81 | 62.60K |
| 2026-07-28 | $0.96 | +4.33% | $0.91 | $0.96 | $0.90 | 21.80K |
| 2026-07-27 | $0.92 | -2.10% | $0.94 | $0.99 | $0.90 | 16.90K |
| 2026-07-24 | $0.94 | -1.10% | $1.02 | $1.04 | $0.94 | 11.70K |
| 2026-07-23 | $0.95 | -5.94% | $1.03 | $1.06 | $0.94 | 26.90K |
| 2026-07-22 | $1.01 | +0.77% | $1.02 | $1.02 | $0.96 | 8.70K |
| 2026-07-21 | $1.00 | -0.50% | $0.92 | $1.03 | $0.92 | 26.70K |
| 2026-07-20 | $1.01 | +6.54% | $0.95 | $1.02 | $0.93 | 35.20K |
| 2026-07-17 | $0.95 | -3.01% | $0.92 | $1.00 | $0.90 | 4.60K |
| 2026-07-16 | $0.98 | -3.23% | $0.96 | $1.01 | $0.95 | 19.20K |
| 2026-07-15 | $1.01 | +4.66% | $0.98 | $1.01 | $0.91 | 21.10K |
| 2026-07-14 | $0.96 | -3.51% | $1.04 | $1.04 | $0.96 | 13.00K |
| 2026-07-13 | $1.00 | +1.22% | $0.98 | $1.03 | $0.98 | 23.50K |
| 2026-07-10 | $0.99 | -1.20% | $1.08 | $1.08 | $0.96 | 15.10K |
| 2026-07-09 | $1.00 | 0.00% | $1.00 | $1.03 | $0.95 | 179.90K |
| 2026-07-08 | $1.00 | -3.85% | $1.06 | $1.06 | $0.96 | 31.90K |
| 2026-07-07 | $1.04 | -3.70% | $1.06 | $1.06 | $1.01 | 15.80K |
| 2026-07-06 | $1.08 | -0.92% | $1.09 | $1.12 | $1.07 | 19.00K |
| 2026-07-02 | $1.09 | -0.91% | $1.09 | $1.11 | $1.08 | 10.90K |
| 2026-07-01 | $1.10 | +0.92% | $1.10 | $1.10 | $1.06 | 20.60K |
| 2026-06-30 | $1.09 | -1.80% | $1.10 | $1.12 | $1.09 | 10.10K |
| 2026-06-29 | $1.11 | -1.77% | $1.10 | $1.12 | $1.10 | 12.70K |
| 2026-06-26 | $1.13 | +2.73% | $1.10 | $1.13 | $1.09 | 17.70K |
| 2026-06-25 | $1.10 | -1.79% | $1.13 | $1.17 | $1.10 | 18.50K |
| 2026-06-24 | $1.12 | 0.00% | $1.14 | $1.18 | $1.11 | 25.80K |
| 2026-06-23 | $1.12 | -2.61% | $1.13 | $1.14 | $1.11 | 14.60K |
| 2026-06-22 | $1.15 | -2.54% | $1.18 | $1.20 | $1.10 | 41.00K |
| 2026-06-18 | $1.18 | +4.42% | $1.16 | $1.20 | $1.09 | 43.40K |
| 2026-06-17 | $1.13 | -8.87% | $1.26 | $1.27 | $1.08 | 45.90K |
| 2026-06-16 | $1.24 | -0.80% | $1.21 | $1.39 | $1.19 | 106.80K |
| 2026-06-15 | $1.25 | +5.93% | $1.15 | $1.28 | $1.15 | 63.60K |
| 2026-06-12 | $1.18 | -7.09% | $1.22 | $1.39 | $1.15 | 170.80K |
| 2026-06-11 | $1.27 | +4.10% | $1.15 | $1.35 | $1.12 | 395.40K |
| 2026-06-10 | $1.22 | +28.39% | $0.89 | $1.50 | $0.81 | 19.17M |
| 2026-06-09 | $0.95 | -6.84% | $0.99 | $1.01 | $0.95 | 40.20K |
| 2026-06-08 | $1.02 | +3.36% | $1.02 | $1.04 | $0.99 | 61.80K |
| 2026-06-05 | $0.99 | -6.91% | $1.05 | $1.06 | $0.98 | 48.60K |
| 2026-06-04 | $1.06 | -2.75% | $1.07 | $1.11 | $1.05 | 14.40K |
| 2026-06-03 | $1.09 | -1.80% | $1.15 | $1.15 | $1.06 | 18.50K |
| 2026-06-02 | $1.11 | +8.82% | $1.05 | $1.15 | $1.00 | 94.00K |
| 2026-06-01 | $1.02 | -0.97% | $1.05 | $1.08 | $1.00 | 20.20K |
| 2026-05-29 | $1.03 | +0.98% | $1.05 | $1.06 | $1.00 | 9.40K |
| 2026-05-28 | $1.02 | -2.86% | $1.03 | $1.13 | $1.00 | 20.40K |
| 2026-05-27 | $1.05 | 0.00% | $1.04 | $1.09 | $0.98 | 16.90K |
| 2026-05-26 | $1.05 | +2.94% | $0.99 | $1.08 | $0.99 | 30.50K |