Dogness (International) Corporation (DOGZ) Charts

$14.12

$3.63 (34.6%)
Last update: 04:00 PM EST
Day's range
$9.76
Day's range
$14.99

5 DAY PERFORMANCE

+87.02%

1 MONTH PERFORMANCE

+44.23%

3 MONTH PERFORMANCE

-22.46%

6 MONTH PERFORMANCE

-57.28%

YEAR-TO-DATE PERFORMANCE

-68.96%

1 YEAR PERFORMANCE

-21.12%

Dogness (International) Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
08/14/2025 $9.76 $14.12 (44.67%) $14.99 $9.76 1.30 M $180.11 M
08/13/2025 $8.31 $10.49 (26.23%) $11.00 $8.31 779.02 K $133.81 M
08/12/2025 $7.95 $8.50 (6.92%) $8.50 $7.65 46.18 K $108.42 M
08/11/2025 $7.79 $8.02 (2.95%) $8.05 $7.55 21.10 K $102.30 M
08/08/2025 $7.60 $7.55 (-0.66%) $7.85 $7.50 14.42 K $96.31 M
08/07/2025 $7.70 $7.73 (0.39%) $7.94 $7.16 63.50 K $98.60 M
08/06/2025 $8.09 $7.85 (-2.97%) $8.09 $7.62 48.00 K $100.13 M
08/05/2025 $7.98 $8.10 (1.5%) $8.50 $7.70 40.40 K $103.32 M
08/04/2025 $7.44 $7.76 (4.3%) $8.19 $7.44 73.29 K $98.98 M
08/01/2025 $7.49 $7.62 (1.74%) $7.89 $7.42 31.12 K $97.20 M
07/31/2025 $7.90 $7.87 (-0.38%) $8.00 $7.48 35.11 K $100.39 M
07/30/2025 $8.13 $7.76 (-4.55%) $8.32 $7.70 98.34 K $98.98 M
07/29/2025 $9.03 $8.16 (-9.63%) $9.04 $8.15 67.75 K $104.09 M
07/28/2025 $8.93 $8.97 (0.45%) $9.22 $8.80 142.70 K $114.42 M
07/25/2025 $8.82 $8.96 (1.59%) $9.22 $8.82 49.32 K $114.29 M
07/24/2025 $9.46 $9.11 (-3.7%) $9.46 $8.78 62.00 K $116.20 M
07/23/2025 $9.24 $9.27 (0.32%) $9.59 $9.24 96.15 K $118.24 M
07/22/2025 $9.00 $9.19 (2.11%) $9.34 $8.70 102.30 K $117.22 M
07/21/2025 $9.45 $9.03 (-4.44%) $9.55 $8.90 129.70 K $115.18 M
07/18/2025 $9.27 $9.45 (1.94%) $9.65 $9.20 102.51 K $120.54 M
07/17/2025 $9.40 $9.27 (-1.38%) $9.64 $9.16 150.80 K $118.24 M
07/16/2025 $9.35 $9.57 (2.35%) $9.84 $9.09 93.90 K $122.07 M
07/15/2025 $9.60 $9.24 (-3.75%) $9.69 $9.09 247.06 K $117.86 M
07/14/2025 $9.28 $9.79 (5.5%) $10.17 $9.18 128.14 K $124.88 M
07/11/2025 $9.20 $9.17 (-0.33%) $9.60 $9.00 153.10 K $116.97 M
07/10/2025 $9.45 $9.20 (-2.65%) $9.67 $9.12 129.76 K $117.35 M
07/09/2025 $10.05 $9.43 (-6.17%) $10.24 $9.04 194.61 K $120.29 M
07/08/2025 $9.46 $10.03 (6.03%) $10.58 $9.30 199.40 K $127.94 M
07/07/2025 $9.86 $9.46 (-4.06%) $10.09 $8.64 401.41 K $120.67 M
07/03/2025 $9.50 $10.25 (7.89%) $11.50 $9.48 361.20 K $130.75 M
07/02/2025 $12.25 $9.55 (-22.04%) $12.50 $8.81 806.67 K $121.82 M
07/01/2025 $15.92 $12.75 (-19.91%) $16.33 $11.34 733.83 K $162.63 M
06/30/2025 $28.00 $16.40 (-41.43%) $28.00 $10.35 1.70 M $209.19 M
06/27/2025 $29.00 $28.54 (-1.59%) $29.00 $27.76 325.10 K $364.05 M
06/26/2025 $28.40 $29.06 (2.32%) $31.48 $28.20 682.21 K $370.68 M
06/25/2025 $28.20 $28.04 (-0.57%) $28.45 $27.50 298.00 K $357.67 M
06/24/2025 $28.33 $28.10 (-0.81%) $28.92 $28.04 345.01 K $358.43 M
06/23/2025 $29.17 $29.21 (0.14%) $29.44 $27.70 340.22 K $372.59 M
06/20/2025 $29.73 $29.45 (-0.94%) $29.89 $28.30 177.02 K $375.65 M
06/18/2025 $29.06 $29.49 (1.48%) $30.00 $28.40 296.20 K $376.16 M
06/17/2025 $29.60 $29.00 (-2.03%) $29.76 $28.41 634.54 K $369.91 M
06/16/2025 $29.00 $29.62 (2.14%) $29.90 $28.40 296.80 K $377.82 M
06/13/2025 $27.70 $28.80 (3.97%) $30.00 $27.56 410.20 K $367.36 M
06/12/2025 $25.65 $27.84 (8.54%) $28.00 $22.62 583.81 K $355.12 M
06/11/2025 $25.41 $25.51 (0.39%) $26.00 $25.41 227.35 K $325.40 M
06/10/2025 $26.20 $25.57 (-2.4%) $26.43 $25.48 317.30 K $326.16 M
06/09/2025 $26.54 $26.46 (-0.3%) $26.90 $25.80 233.53 K $337.51 M
06/06/2025 $26.00 $26.75 (2.88%) $26.88 $25.70 300.44 K $341.21 M
06/05/2025 $26.00 $26.01 (0.04%) $26.30 $25.41 241.03 K $331.77 M
06/04/2025 $27.15 $26.13 (-3.76%) $27.15 $25.35 668.07 K $333.31 M
06/03/2025 $26.85 $27.00 (0.56%) $27.00 $25.50 341.30 K $344.40 M
06/02/2025 $25.97 $26.50 (2.04%) $27.77 $25.34 429.10 K $338.02 M
05/30/2025 $24.99 $25.74 (3%) $25.74 $24.01 169.25 K $328.33 M
05/29/2025 $24.11 $24.62 (2.12%) $25.00 $23.50 314.30 K $314.04 M
05/28/2025 $24.20 $24.11 (-0.37%) $24.20 $22.80 182.82 K $307.54 M
05/27/2025 $22.15 $23.66 (6.82%) $24.30 $22.15 457.63 K $301.80 M
05/23/2025 $22.00 $21.95 (-0.23%) $22.72 $21.05 401.35 K $279.99 M
05/22/2025 $22.70 $22.35 (-1.54%) $23.25 $21.01 301.70 K $285.09 M
05/21/2025 $23.50 $22.72 (-3.32%) $24.19 $22.07 403.02 K $289.81 M
05/20/2025 $22.07 $22.88 (3.67%) $23.80 $21.90 228.80 K $291.85 M
05/19/2025 $18.00 $21.75 (20.83%) $22.80 $17.79 317.00 K $277.44 M
05/16/2025 $18.50 $18.20 (-1.62%) $18.50 $17.76 115.73 K $232.15 M
05/15/2025 $18.20 $18.22 (0.11%) $18.93 $17.80 577.20 K $232.41 M
05/14/2025 $16.87 $18.21 (7.94%) $18.50 $16.55 480.50 K $232.28 M