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 |