(DOGG)
CBOE: DOGG
· Real-Time Price · USD
19.86
-0.13 (-0.66%)
At close: Sep 12, 2025, 10:54 AM
DOGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 19.90 | 20.01 | 19.90 | 19.99 | 20.02 | 0.40% | 10,501 |
| Sep 10, 2025 | 19.92 | 19.92 | 19.79 | 19.91 | 19.91 | -0.35% | 11,100 |
| Sep 9, 2025 | 19.95 | 20.03 | 19.95 | 19.98 | 19.98 | 0.40% | 14,500 |
| Sep 8, 2025 | 19.80 | 19.90 | 19.80 | 19.90 | 19.90 | -0.25% | 8,538 |
| Sep 5, 2025 | 20.04 | 20.04 | 19.89 | 19.95 | 19.95 | -0.30% | 16,300 |
| Sep 4, 2025 | 20.05 | 20.07 | 19.98 | 20.01 | 20.01 | 0.20% | 349,700 |
| Sep 3, 2025 | 19.93 | 19.97 | 19.90 | 19.97 | 19.97 | -0.35% | 11,606 |
| Sep 2, 2025 | 20.10 | 20.10 | 19.97 | 20.04 | 20.04 | 0.00% | 11,800 |
| Aug 29, 2025 | 19.97 | 20.07 | 19.96 | 20.04 | 20.04 | 0.50% | 9,000 |
| Aug 28, 2025 | 20.03 | 20.03 | 19.86 | 19.94 | 19.94 | -0.05% | 6,907 |
| Aug 27, 2025 | 19.86 | 20.02 | 19.86 | 19.95 | 19.95 | 0.15% | 60,100 |
| Aug 26, 2025 | 19.96 | 19.96 | 19.90 | 19.92 | 19.92 | -0.15% | 8,000 |
| Aug 25, 2025 | 20.15 | 20.15 | 19.90 | 19.95 | 19.95 | -0.75% | 41,500 |
| Aug 22, 2025 | 20.17 | 20.23 | 20.07 | 20.10 | 20.10 | 0.25% | 19,720 |
| Aug 21, 2025 | 20.01 | 20.12 | 20.01 | 20.05 | 20.05 | -0.74% | 11,300 |
| Aug 20, 2025 | 20.17 | 20.32 | 20.15 | 20.20 | 20.05 | 0.60% | 18,100 |
| Aug 19, 2025 | 19.99 | 20.48 | 19.99 | 20.08 | 19.93 | 0.55% | 22,106 |
| Aug 18, 2025 | 20.05 | 20.05 | 19.97 | 19.97 | 19.82 | -0.25% | 9,039 |
| Aug 15, 2025 | 19.90 | 20.02 | 19.90 | 20.02 | 19.87 | 0.55% | 2,629 |
| Aug 14, 2025 | 19.87 | 19.94 | 19.83 | 19.91 | 19.76 | -0.30% | 23,540 |