5 DAY PERFORMANCE
+6.76%
1 MONTH PERFORMANCE
-85.87%
3 MONTH PERFORMANCE
-86.01%
6 MONTH PERFORMANCE
-88.86%
YEAR-TO-DATE PERFORMANCE
-85.09%
1 YEAR PERFORMANCE
-94.60%
Dogness (International) Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $1.50 | $1.59 (6.13%) | $1.62 | $1.45 | 205.02 K | |
| 02/18/2026 | $1.40 | $1.50 (7.14%) | $1.53 | $1.40 | 255.37 K | $20.70 M |
| 02/17/2026 | $1.42 | $1.42 (0%) | $1.48 | $1.35 | 240.72 K | $19.59 M |
| 02/13/2026 | $1.36 | $1.48 (8.82%) | $1.53 | $1.35 | 603.01 K | $20.42 M |
| 02/12/2026 | $1.28 | $1.33 (3.91%) | $1.40 | $1.27 | 354.43 K | $18.35 M |
| 02/11/2026 | $1.25 | $1.28 (2.4%) | $1.33 | $1.21 | 252.10 K | $17.66 M |
| 02/10/2026 | $1.19 | $1.26 (5.88%) | $1.32 | $1.19 | 415.00 K | $17.39 M |
| 02/09/2026 | $1.18 | $1.20 (1.69%) | $1.22 | $1.14 | 445.80 K | $16.56 M |
| 02/06/2026 | $1.15 | $1.14 (-0.87%) | $1.22 | $1.12 | 602.60 K | $15.73 M |
| 02/05/2026 | $1.21 | $1.11 (-8.26%) | $1.25 | $1.10 | 601.30 K | $15.32 M |
| 02/04/2026 | $1.20 | $1.25 (4.17%) | $1.37 | $1.15 | 1.04 M | $17.25 M |
| 02/03/2026 | $1.32 | $1.20 (-9.09%) | $1.41 | $1.20 | 1.82 M | $16.56 M |
| 02/02/2026 | $1.08 | $1.36 (25.93%) | $2.23 | $1.06 | 23.57 M | $18.77 M |
| 01/30/2026 | $1.24 | $1.05 (-15.32%) | $1.30 | $1.02 | 1.49 M | $14.49 M |
| 01/29/2026 | $1.32 | $1.20 (-9.09%) | $1.42 | $1.18 | 1.64 M | $16.56 M |
| 01/28/2026 | $1.44 | $1.32 (-8.33%) | $1.60 | $1.32 | 2.63 M | $18.21 M |
| 01/27/2026 | $1.80 | $1.62 (-10%) | $1.85 | $1.20 | 9.22 M | $22.35 M |
| 01/26/2026 | $11.51 | $2.70 (-76.54%) | $11.78 | $2.58 | 6.24 M | $37.26 M |
| 01/23/2026 | $11.65 | $11.35 (-2.58%) | $11.90 | $11.34 | 2.21 M | $156.61 M |
| 01/22/2026 | $11.30 | $11.25 (-0.44%) | $11.80 | $11.00 | 572.90 K | $155.23 M |
| 01/21/2026 | $11.15 | $11.40 (2.24%) | $12.80 | $11.12 | 1.61 M | $157.30 M |
| 01/20/2026 | $11.16 | $11.17 (0.09%) | $11.49 | $11.11 | 348.14 K | $154.13 M |
| 01/16/2026 | $11.29 | $11.18 (-0.97%) | $11.49 | $11.15 | 554.65 K | $154.27 M |
| 01/15/2026 | $11.26 | $11.22 (-0.36%) | $11.47 | $11.21 | 1.20 M | $154.82 M |
| 01/14/2026 | $11.16 | $11.30 (1.25%) | $11.40 | $11.14 | 1.18 M | $155.92 M |
| 01/13/2026 | $11.06 | $11.15 (0.81%) | $11.24 | $10.95 | 814.64 K | $153.85 M |
| 01/12/2026 | $11.00 | $11.10 (0.91%) | $11.20 | $10.90 | 478.40 K | $153.16 M |
| 01/09/2026 | $10.90 | $11.00 (0.92%) | $11.06 | $10.75 | 1.19 M | $151.78 M |
| 01/08/2026 | $10.96 | $10.90 (-0.55%) | $11.19 | $10.80 | 640.84 K | $150.40 M |
| 01/07/2026 | $10.94 | $10.96 (0.18%) | $11.18 | $10.70 | 124.12 K | $151.23 M |
| 01/06/2026 | $11.40 | $11.00 (-3.51%) | $11.51 | $10.50 | 2.20 M | $151.78 M |
| 01/05/2026 | $10.80 | $11.39 (5.46%) | $11.43 | $10.70 | 318.92 K | $157.16 M |
| 01/02/2026 | $10.60 | $10.80 (1.89%) | $10.85 | $10.48 | 428.63 K | $149.02 M |
| 12/31/2025 | $10.42 | $10.60 (1.73%) | $10.68 | $10.30 | 355.85 K | $146.26 M |
| 12/30/2025 | $10.28 | $10.42 (1.36%) | $10.50 | $10.15 | 853.22 K | $143.78 M |
| 12/29/2025 | $10.00 | $10.20 (2%) | $10.45 | $10.00 | 600.80 K | $140.74 M |
| 12/26/2025 | $10.25 | $10.20 (-0.49%) | $10.25 | $10.06 | 141.12 K | $140.74 M |
| 12/24/2025 | $10.30 | $10.17 (-1.26%) | $10.39 | $10.10 | 156.24 K | $140.33 M |
| 12/23/2025 | $10.03 | $10.25 (2.19%) | $10.82 | $9.95 | 587.00 K | $141.43 M |
| 12/22/2025 | $9.70 | $10.10 (4.12%) | $10.23 | $9.70 | 160.10 K | $139.36 M |
| 12/19/2025 | $9.45 | $9.86 (4.34%) | $9.86 | $9.45 | 5.00 K | $136.05 M |
| 12/18/2025 | $9.97 | $9.52 (-4.51%) | $9.97 | $9.52 | 12.48 K | $131.36 M |
| 12/17/2025 | $10.31 | $9.97 (-3.3%) | $10.31 | $9.86 | 5.45 K | $137.57 M |
| 12/16/2025 | $9.92 | $10.10 (1.81%) | $10.10 | $9.80 | 7.51 K | $139.36 M |
| 12/15/2025 | $10.52 | $9.95 (-5.42%) | $10.92 | $9.68 | 32.01 K | $137.29 M |
| 12/12/2025 | $10.92 | $10.58 (-3.11%) | $11.14 | $10.57 | 24.23 K | $145.99 M |
| 12/11/2025 | $11.07 | $10.90 (-1.54%) | $11.17 | $10.90 | 11.50 K | $150.40 M |
| 12/10/2025 | $11.13 | $11.21 (0.72%) | $11.25 | $10.95 | 41.60 K | $154.68 M |
| 12/09/2025 | $11.46 | $11.20 (-2.27%) | $11.46 | $11.10 | 12.00 K | $154.54 M |
| 12/08/2025 | $11.51 | $11.42 (-0.78%) | $11.74 | $11.42 | 17.80 K | $157.58 M |
| 12/05/2025 | $11.38 | $11.52 (1.23%) | $11.52 | $11.22 | 44.11 K | $146.95 M |
| 12/04/2025 | $10.90 | $11.45 (5.05%) | $11.88 | $10.90 | 124.80 K | $146.05 M |
| 12/03/2025 | $11.20 | $10.96 (-2.14%) | $11.27 | $10.60 | 34.31 K | $139.80 M |
| 12/02/2025 | $12.18 | $11.11 (-8.78%) | $12.40 | $11.10 | 1.02 M | $141.72 M |
| 12/01/2025 | $12.39 | $12.60 (1.69%) | $12.60 | $12.30 | 45.70 K | $160.72 M |
| 11/28/2025 | $12.20 | $12.62 (3.44%) | $13.00 | $11.99 | 75.30 K | $160.98 M |
| 11/26/2025 | $12.05 | $12.15 (0.83%) | $12.21 | $11.80 | 47.54 K | $154.98 M |
| 11/25/2025 | $11.50 | $11.80 (2.61%) | $12.10 | $11.05 | 1.18 M | $150.52 M |
| 11/24/2025 | $11.18 | $11.10 (-0.72%) | $11.50 | $11.06 | 7.50 K | $141.59 M |
| 11/21/2025 | $10.74 | $11.38 (5.96%) | $11.42 | $10.74 | 8.14 K | $145.16 M |
| 11/20/2025 | $11.40 | $10.97 (-3.77%) | $11.40 | $10.50 | 40.90 K | $139.93 M |
| 11/19/2025 | $11.40 | $11.29 (-0.96%) | $11.40 | $11.00 | 17.50 K | $144.01 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
