5 DAY PERFORMANCE
+3.69%
1 MONTH PERFORMANCE
-1.20%
3 MONTH PERFORMANCE
+1.05%
6 MONTH PERFORMANCE
-56.93%
YEAR-TO-DATE PERFORMANCE
-74.68%
1 YEAR PERFORMANCE
-78.67%
Dogness (International) Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $11.36 | $11.40 (0.35%) | $11.69 | $11.00 | 28.90 K | $145.41 M |
| 11/17/2025 | $10.50 | $11.17 (6.38%) | $11.66 | $10.50 | 24.43 K | $142.48 M |
| 11/14/2025 | $10.50 | $10.80 (2.86%) | $11.00 | $10.50 | 5.90 K | $137.76 M |
| 11/13/2025 | $11.34 | $11.00 (-3%) | $11.41 | $11.00 | 14.30 K | $140.31 M |
| 11/12/2025 | $11.56 | $11.58 (0.17%) | $11.71 | $11.40 | 17.30 K | $147.58 M |
| 11/11/2025 | $11.86 | $11.56 (-2.53%) | $11.87 | $11.39 | 8.93 K | $147.46 M |
| 11/10/2025 | $11.66 | $12.05 (3.34%) | $12.06 | $11.33 | 11.30 K | $153.71 M |
| 11/07/2025 | $11.70 | $11.66 (-0.34%) | $12.10 | $11.35 | 23.50 K | $148.73 M |
| 11/06/2025 | $11.96 | $11.68 (-2.34%) | $12.45 | $11.02 | 37.70 K | $148.99 M |
| 11/05/2025 | $12.68 | $12.05 (-4.97%) | $12.84 | $12.01 | 44.10 K | $153.71 M |
| 11/04/2025 | $12.18 | $12.71 (4.35%) | $13.34 | $12.18 | 40.25 K | $162.12 M |
| 11/03/2025 | $12.71 | $12.33 (-2.99%) | $12.85 | $12.33 | 14.51 K | $157.28 M |
| 10/31/2025 | $11.45 | $12.65 (10.48%) | $12.84 | $11.45 | 37.90 K | $161.36 M |
| 10/30/2025 | $11.70 | $11.57 (-1.11%) | $12.19 | $11.38 | 420.33 K | $147.58 M |
| 10/29/2025 | $11.47 | $11.67 (1.74%) | $11.93 | $11.46 | 52.50 K | $148.86 M |
| 10/28/2025 | $11.79 | $11.57 (-1.87%) | $12.07 | $11.20 | 60.61 K | $147.58 M |
| 10/27/2025 | $11.89 | $11.76 (-1.09%) | $12.41 | $11.38 | 79.80 K | $150.01 M |
| 10/24/2025 | $12.10 | $12.01 (-0.74%) | $12.67 | $11.21 | 122.51 K | $153.20 M |
| 10/23/2025 | $14.51 | $12.06 (-16.88%) | $14.86 | $11.11 | 613.19 K | $153.83 M |
| 10/22/2025 | $15.00 | $14.68 (-2.13%) | $15.69 | $14.38 | 1.01 M | $187.25 M |
| 10/21/2025 | $14.84 | $14.98 (0.94%) | $15.15 | $14.77 | 192.20 K | $191.08 M |
| 10/20/2025 | $14.86 | $14.79 (-0.47%) | $14.95 | $14.62 | 261.90 K | $188.66 M |
| 10/17/2025 | $14.35 | $14.76 (2.86%) | $14.89 | $14.20 | 342.04 K | $188.27 M |
| 10/16/2025 | $14.59 | $14.38 (-1.44%) | $14.60 | $14.28 | 137.14 K | $183.43 M |
| 10/15/2025 | $14.38 | $14.50 (0.83%) | $14.55 | $14.16 | 315.44 K | $184.96 M |
| 10/14/2025 | $13.80 | $14.37 (4.13%) | $14.40 | $13.25 | 502.59 K | $183.30 M |
| 10/13/2025 | $13.95 | $13.95 (0%) | $14.24 | $13.80 | 277.91 K | $177.94 M |
| 10/10/2025 | $14.00 | $13.92 (-0.57%) | $14.19 | $13.63 | 1.01 M | $177.56 M |
| 10/09/2025 | $13.80 | $13.75 (-0.36%) | $14.54 | $13.73 | 97.30 K | $175.39 M |
| 10/08/2025 | $13.40 | $13.86 (3.43%) | $13.86 | $13.32 | 29.70 K | $176.79 M |
| 10/07/2025 | $13.49 | $13.47 (-0.15%) | $13.67 | $13.33 | 48.95 K | $171.82 M |
| 10/06/2025 | $13.08 | $13.49 (3.13%) | $13.49 | $13.08 | 31.14 K | $172.07 M |
| 10/03/2025 | $13.25 | $13.13 (-0.91%) | $13.60 | $13.08 | 28.91 K | $167.48 M |
| 10/02/2025 | $13.49 | $13.50 (0.07%) | $13.50 | $13.10 | 77.10 K | $172.20 M |
| 10/01/2025 | $12.71 | $13.29 (4.56%) | $13.46 | $12.71 | 31.60 K | $169.52 M |
| 09/30/2025 | $14.01 | $12.88 (-8.07%) | $14.10 | $11.67 | 350.31 K | $164.29 M |
| 09/29/2025 | $14.20 | $14.10 (-0.7%) | $14.70 | $14.00 | 788.80 K | $179.85 M |
| 09/26/2025 | $14.20 | $14.25 (0.35%) | $14.50 | $14.10 | 197.00 K | $181.77 M |
| 09/25/2025 | $13.51 | $14.07 (4.15%) | $14.20 | $13.51 | 336.34 K | $179.47 M |
| 09/24/2025 | $13.60 | $13.90 (2.21%) | $14.20 | $12.82 | 1.39 M | $177.30 M |
| 09/23/2025 | $13.67 | $13.81 (1.02%) | $13.97 | $13.45 | 566.33 K | $176.16 M |
| 09/22/2025 | $13.70 | $13.66 (-0.29%) | $14.05 | $13.30 | 394.75 K | $174.24 M |
| 09/19/2025 | $13.60 | $13.72 (0.88%) | $14.30 | $13.56 | 115.90 K | $175.01 M |
| 09/18/2025 | $13.31 | $13.54 (1.73%) | $13.85 | $13.25 | 808.70 K | $172.71 M |
| 09/17/2025 | $13.75 | $13.30 (-3.27%) | $13.76 | $13.15 | 331.82 K | $169.65 M |
| 09/16/2025 | $13.00 | $13.55 (4.23%) | $13.85 | $13.00 | 2.01 M | $172.84 M |
| 09/15/2025 | $13.00 | $12.83 (-1.31%) | $13.26 | $12.73 | 221.73 K | $163.66 M |
| 09/12/2025 | $12.83 | $13.05 (1.71%) | $13.26 | $12.30 | 1.36 M | $166.46 M |
| 09/11/2025 | $11.98 | $12.58 (5.01%) | $12.78 | $11.97 | 1.54 M | $160.47 M |
| 09/10/2025 | $12.00 | $12.15 (1.25%) | $13.74 | $11.70 | 2.96 M | $154.98 M |
| 09/09/2025 | $11.63 | $12.18 (4.73%) | $12.20 | $11.46 | 307.91 K | $155.36 M |
| 09/08/2025 | $11.40 | $11.58 (1.58%) | $12.00 | $11.15 | 219.84 K | $147.71 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.
