5 DAY PERFORMANCE
-10.24%
1 MONTH PERFORMANCE
-63.94%
3 MONTH PERFORMANCE
-50.64%
6 MONTH PERFORMANCE
-77.82%
YEAR-TO-DATE PERFORMANCE
-79.78%
1 YEAR PERFORMANCE
-40.72%
Dogness (International) Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/13/2025 | $16.65 | $16.70 (0.3%) | $17.39 | $16.52 | 253.84 K | $213.02 M |
| 05/12/2025 | $16.50 | $16.58 (0.48%) | $17.00 | $16.14 | 318.26 K | $211.49 M |
| 05/09/2025 | $16.42 | $16.41 (-0.06%) | $17.50 | $16.40 | 235.90 K | $209.32 M |
| 05/08/2025 | $16.40 | $16.10 (-1.83%) | $16.99 | $15.97 | 411.73 K | $205.37 M |
| 05/07/2025 | $15.66 | $16.20 (3.45%) | $16.40 | $15.00 | 138.10 K | $206.64 M |
| 05/06/2025 | $14.70 | $15.67 (6.6%) | $16.50 | $14.70 | 361.00 K | $199.88 M |
| 05/05/2025 | $15.75 | $14.73 (-6.48%) | $15.90 | $14.50 | 237.91 K | $187.89 M |
| 05/02/2025 | $15.48 | $15.79 (2%) | $15.82 | $14.75 | 175.76 K | $201.41 M |
| 05/01/2025 | $16.10 | $15.43 (-4.16%) | $16.78 | $15.15 | 512.00 K | $196.82 M |
| 04/30/2025 | $16.60 | $15.97 (-3.8%) | $17.20 | $14.11 | 409.69 K | $203.71 M |
| 04/29/2025 | $16.71 | $16.68 (-0.18%) | $17.03 | $16.60 | 172.90 K | $212.76 M |
| 04/28/2025 | $17.80 | $16.70 (-6.18%) | $18.01 | $16.40 | 568.40 K | $213.02 M |
| 04/25/2025 | $17.30 | $17.53 (1.33%) | $18.12 | $16.70 | 392.50 K | $197.59 M |
| 04/24/2025 | $16.86 | $17.17 (1.84%) | $17.60 | $16.51 | 288.81 K | $193.53 M |
| 04/23/2025 | $16.94 | $16.85 (-0.53%) | $18.15 | $16.41 | 331.70 K | $189.92 M |
| 04/22/2025 | $16.58 | $16.40 (-1.09%) | $18.29 | $16.33 | 117.05 K | $184.85 M |
| 04/21/2025 | $16.25 | $17.07 (5.05%) | $17.50 | $15.64 | 95.42 K | $192.40 M |
| 04/17/2025 | $17.99 | $16.22 (-9.84%) | $17.99 | $15.00 | 44.24 K | $182.82 M |
| 04/16/2025 | $19.59 | $16.95 (-13.48%) | $19.63 | $16.95 | 52.60 K | $191.05 M |
| 04/15/2025 | $20.10 | $19.31 (-3.93%) | $20.49 | $18.80 | 31.61 K | $217.65 M |
| 04/14/2025 | $19.50 | $19.15 (-1.79%) | $20.44 | $17.98 | 51.11 K | $215.85 M |
| 04/11/2025 | $21.03 | $18.64 (-11.36%) | $21.50 | $17.96 | 40.70 K | $210.10 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.
