-
5 DAY PERFORMANCE
-3.64% -
1 MONTH PERFORMANCE
-10.53% -
3 MONTH PERFORMANCE
+118.70% -
6 MONTH PERFORMANCE
+285.04% -
YEAR-TO-DATE PERFORMANCE
+759.33% -
1 YEAR PERFORMANCE
+1,233.54%
Dogness (International) Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $44.52 | $43.74 (-1.76%) | $44.74 | $43.11 | 9,234 | |
| 11/20/2024 | $48.76 | $45.80 (-6.07%) | $48.76 | $44.55 | 11,924 | $516.23 M |
| 11/19/2024 | $47.63 | $48.29 (1.39%) | $50.35 | $46.69 | 61,841 | $544.30 M |
| 11/18/2024 | $45.70 | $48.00 (5.03%) | $49.65 | $45.70 | 18,010 | $541.03 M |
| 11/15/2024 | $43.95 | $45.39 (3.28%) | $46.42 | $43.95 | 36,563 | $511.61 M |
| 11/14/2024 | $43.91 | $45.52 (3.67%) | $50.50 | $43.91 | 65,843 | $513.07 M |
| 11/13/2024 | $40.96 | $44.39 (8.37%) | $47.80 | $40.96 | 43,517 | $500.34 M |
| 11/12/2024 | $37.58 | $39.94 (6.28%) | $40.95 | $37.58 | 9,723 | $450.18 M |
| 11/11/2024 | $41.81 | $38.44 (-8.06%) | $42.80 | $37.20 | 55,200 | $433.27 M |
| 11/08/2024 | $42.69 | $42.54 (-0.35%) | $44.63 | $40.14 | 95,602 | $479.49 M |
| 11/07/2024 | $45.00 | $43.50 (-3.33%) | $48.00 | $43.50 | 47,935 | $490.31 M |
| 11/06/2024 | $50.02 | $43.80 (-12.44%) | $50.02 | $42.69 | 55,020 | $493.69 M |
| 11/05/2024 | $45.40 | $49.04 (8.02%) | $50.13 | $45.40 | 31,900 | $552.75 M |
| 11/04/2024 | $54.45 | $45.50 (-16.44%) | $54.50 | $39.50 | 203,936 | $512.85 M |
| 11/01/2024 | $52.73 | $54.53 (3.41%) | $56.00 | $50.66 | 43,116 | $614.63 M |
| 10/31/2024 | $50.06 | $53.02 (5.91%) | $53.85 | $48.81 | 105,720 | $597.61 M |
| 10/30/2024 | $51.28 | $50.06 (-2.38%) | $55.00 | $49.06 | 44,650 | $564.25 M |
| 10/29/2024 | $50.45 | $51.33 (1.74%) | $51.99 | $47.12 | 25,003 | $578.56 M |
| 10/28/2024 | $54.22 | $46.82 (-13.65%) | $58.00 | $46.82 | 89,800 | $527.73 M |
| 10/25/2024 | $56.46 | $56.84 (0.67%) | $58.50 | $54.10 | 77,988 | $640.67 M |
| 10/24/2024 | $49.00 | $56.90 (16.12%) | $58.00 | $47.72 | 143,067 | $641.34 M |
| 10/23/2024 | $52.14 | $46.87 (-10.11%) | $52.14 | $46.00 | 74,521 | $528.29 M |
| 10/22/2024 | $48.31 | $52.95 (9.6%) | $57.36 | $47.05 | 196,126 | $596.82 M |
| 10/21/2024 | $42.80 | $48.89 (14.23%) | $49.32 | $40.84 | 101,312 | $551.06 M |
| 10/18/2024 | $39.94 | $40.00 (0.15%) | $41.50 | $37.27 | 26,949 | $450.86 M |
| 10/17/2024 | $40.37 | $37.26 (-7.7%) | $40.60 | $36.47 | 184,330 | $395.80 M |
| 10/16/2024 | $38.56 | $40.57 (5.21%) | $41.87 | $38.01 | 197,400 | $430.96 M |
| 10/15/2024 | $42.38 | $38.56 (-9.01%) | $43.45 | $37.01 | 220,700 | $409.61 M |
| 10/14/2024 | $40.01 | $45.62 (14.02%) | $46.92 | $38.30 | 197,000 | $484.61 M |
| 10/11/2024 | $34.80 | $40.24 (15.63%) | $41.90 | $34.39 | 178,200 | $427.46 M |
| 10/10/2024 | $36.10 | $35.50 (-1.66%) | $37.70 | $34.61 | 500,600 | $377.10 M |
| 10/09/2024 | $34.50 | $36.65 (6.23%) | $37.98 | $33.00 | 661,215 | $389.32 M |
| 10/08/2024 | $32.60 | $34.46 (5.71%) | $35.50 | $29.00 | 117,826 | $366.06 M |
| 10/07/2024 | $34.21 | $32.27 (-5.67%) | $36.80 | $30.08 | 131,950 | $342.79 M |
| 10/04/2024 | $28.51 | $33.87 (18.8%) | $34.93 | $25.41 | 257,044 | $359.79 M |
| 10/03/2024 | $29.99 | $28.63 (-4.53%) | $33.32 | $25.52 | 975,600 | $304.13 M |
| 10/02/2024 | $27.42 | $31.46 (14.73%) | $32.28 | $27.42 | 1.11 M | $334.19 M |
| 10/01/2024 | $27.91 | $27.72 (-0.68%) | $28.80 | $27.00 | 166,457 | $294.46 M |
| 09/30/2024 | $28.26 | $27.12 (-4.03%) | $29.85 | $26.69 | 194,908 | $288.09 M |
| 09/27/2024 | $25.86 | $27.40 (5.96%) | $28.00 | $25.86 | 110,507 | $291.06 M |
| 09/26/2024 | $26.81 | $26.39 (-1.57%) | $27.39 | $25.91 | 10,918 | $280.33 M |
| 09/25/2024 | $26.58 | $25.91 (-2.52%) | $26.91 | $25.61 | 20,600 | $275.23 M |
| 09/24/2024 | $24.91 | $26.75 (7.39%) | $27.51 | $24.91 | 64,060 | $284.16 M |
| 09/23/2024 | $27.03 | $25.20 (-6.77%) | $27.03 | $24.30 | 77,000 | $267.69 M |
| 09/20/2024 | $30.57 | $25.36 (-17.04%) | $31.96 | $24.86 | 128,935 | $269.39 M |
| 09/19/2024 | $28.25 | $30.76 (8.88%) | $31.00 | $27.51 | 125,178 | $326.75 M |
| 09/18/2024 | $26.26 | $28.25 (7.58%) | $30.00 | $25.72 | 89,400 | $300.09 M |
| 09/17/2024 | $28.65 | $26.21 (-8.52%) | $29.95 | $25.58 | 111,448 | $278.42 M |
| 09/16/2024 | $30.09 | $28.83 (-4.19%) | $35.73 | $28.50 | 98,400 | $306.25 M |
| 09/13/2024 | $28.03 | $30.47 (8.7%) | $30.50 | $27.30 | 158,319 | $323.67 M |
| 09/12/2024 | $24.73 | $28.03 (13.34%) | $29.24 | $22.83 | 126,283 | $297.75 M |
| 09/11/2024 | $26.13 | $25.70 (-1.65%) | $26.26 | $24.73 | 74,300 | $273.00 M |
| 09/10/2024 | $23.75 | $25.97 (9.35%) | $26.92 | $23.35 | 478,800 | $275.87 M |
| 09/09/2024 | $22.38 | $23.21 (3.71%) | $24.46 | $20.02 | 152,649 | $246.55 M |
| 09/06/2024 | $23.86 | $22.38 (-6.2%) | $23.86 | $22.03 | 176,932 | $237.74 M |
| 09/05/2024 | $22.63 | $24.40 (7.82%) | $24.40 | $22.50 | 21,800 | $259.19 M |
| 09/04/2024 | $23.84 | $22.97 (-3.65%) | $25.05 | $22.30 | 24,940 | $244.00 M |
| 09/03/2024 | $26.09 | $24.12 (-7.55%) | $26.09 | $23.23 | 35,000 | $256.22 M |
| 08/30/2024 | $25.48 | $24.15 (-5.22%) | $25.69 | $24.10 | 14,500 | $256.54 M |
| 08/29/2024 | $24.73 | $25.62 (3.6%) | $26.06 | $23.81 | 252,346 | $272.15 M |
| 08/28/2024 | $23.43 | $24.80 (5.85%) | $27.27 | $22.99 | 223,899 | $263.44 M |
| 08/27/2024 | $22.38 | $23.66 (5.72%) | $24.50 | $21.16 | 197,423 | $251.33 M |
| 08/26/2024 | $22.30 | $22.65 (1.57%) | $23.50 | $19.04 | 338,700 | $240.60 M |
| 08/23/2024 | $18.90 | $19.77 (4.6%) | $20.29 | $18.50 | 327,629 | $210.01 M |
| 08/22/2024 | $20.00 | $19.01 (-4.95%) | $20.09 | $19.01 | 443,000 | $201.94 M |
| 08/21/2024 | $17.79 | $20.00 (12.42%) | $20.80 | $17.78 | 126,751 | $212.45 M |