5 DAY PERFORMANCE
-3.42%
1 MONTH PERFORMANCE
-1.87%
3 MONTH PERFORMANCE
-20.98%
6 MONTH PERFORMANCE
+19.57%
YEAR-TO-DATE PERFORMANCE
+3.77%
1 YEAR PERFORMANCE
-73.48%
Dogness (International) Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
