Dogness (International) C... (DOGZ)
45.30
1.43 (3.26%)
At close: Jan 15, 2025, 10:20 AM
DOGZ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 43.59 | 44.48 | 42.79 | 43.87 | 0.92 | 2.14% | 300,112 |
| Jan 13, 2025 | 39.21 | 43.60 | 39.21 | 42.95 | 1.47 | 3.54% | 278,132 |
| Jan 10, 2025 | 38.87 | 43.14 | 38.87 | 41.48 | -0.71 | -1.68% | 262,000 |
| Jan 8, 2025 | 39.34 | 42.51 | 37.10 | 42.19 | 2.83 | 7.19% | 335,937 |
| Jan 7, 2025 | 36.05 | 41.76 | 34.90 | 39.36 | 1.36 | 3.58% | 759,419 |
| Jan 6, 2025 | 36.92 | 38.25 | 30.00 | 38.00 | 1.40 | 3.83% | 616,200 |
| Jan 3, 2025 | 46.95 | 47.90 | 26.21 | 36.60 | -10.58 | -22.42% | 391,834 |
| Jan 2, 2025 | 45.08 | 49.00 | 44.94 | 47.18 | 1.69 | 3.72% | 40,911 |
| Dec 31, 2024 | 44.05 | 47.95 | 41.50 | 45.49 | 0.66 | 1.47% | 355,500 |
| Dec 30, 2024 | 41.50 | 44.84 | 40.91 | 44.83 | 1.86 | 4.33% | 20,020 |
| Dec 27, 2024 | 39.51 | 42.97 | 39.51 | 42.97 | 3.46 | 8.76% | 28,900 |
| Dec 26, 2024 | 41.43 | 42.68 | 38.94 | 39.51 | -3.82 | -8.82% | 166,010 |
| Dec 24, 2024 | 43.27 | 44.12 | 41.00 | 43.33 | -0.35 | -0.80% | 88,900 |
| Dec 23, 2024 | 46.70 | 46.70 | 42.00 | 43.68 | -3.32 | -7.06% | 143,615 |
| Dec 20, 2024 | 46.83 | 47.07 | 43.92 | 47.00 | 1.65 | 3.64% | 212,378 |
| Dec 19, 2024 | 48.32 | 48.32 | 44.83 | 45.35 | -1.21 | -2.60% | 221,800 |
| Dec 18, 2024 | 47.30 | 52.73 | 46.55 | 46.56 | -0.70 | -1.48% | 317,837 |
| Dec 17, 2024 | 51.06 | 52.20 | 45.17 | 47.26 | -3.81 | -7.46% | 241,300 |
| Dec 16, 2024 | 52.85 | 53.25 | 48.00 | 51.07 | -1.81 | -3.42% | 136,928 |
| Dec 13, 2024 | 47.57 | 52.88 | 44.22 | 52.88 | 6.11 | 13.06% | 158,266 |
| Dec 12, 2024 | 47.05 | 49.60 | 45.36 | 46.77 | -1.55 | -3.21% | 118,000 |
| Dec 11, 2024 | 45.33 | 49.50 | 45.33 | 48.32 | 3.75 | 8.41% | 218,000 |
| Dec 10, 2024 | 52.46 | 52.46 | 42.23 | 44.57 | -4.90 | -9.90% | 422,278 |
| Dec 9, 2024 | 54.09 | 54.90 | 49.00 | 49.47 | -4.53 | -8.39% | 263,800 |
| Dec 6, 2024 | 49.21 | 56.02 | 49.21 | 54.00 | 3.63 | 7.21% | 191,100 |
| Dec 5, 2024 | 55.41 | 55.41 | 48.81 | 50.37 | -2.63 | -4.96% | 183,444 |
| Dec 4, 2024 | 46.00 | 53.01 | 46.00 | 53.00 | 6.95 | 15.09% | 195,000 |
| Dec 3, 2024 | 48.48 | 49.67 | 45.76 | 46.05 | -1.44 | -3.03% | 214,102 |
| Dec 2, 2024 | 53.24 | 54.01 | 47.49 | 47.49 | -5.75 | -10.80% | 201,700 |
| Nov 29, 2024 | 52.04 | 54.00 | 50.95 | 53.24 | 1.38 | 2.66% | 19,900 |
| Nov 27, 2024 | 45.69 | 52.00 | 45.69 | 51.86 | 7.12 | 15.91% | 37,968 |
| Nov 26, 2024 | 45.12 | 46.66 | 44.50 | 44.74 | -0.38 | -0.84% | 17,403 |
| Nov 25, 2024 | 48.26 | 49.45 | 44.50 | 45.12 | -2.85 | -5.94% | 25,702 |
| Nov 22, 2024 | 44.04 | 49.46 | 43.50 | 47.97 | 3.36 | 7.53% | 45,104 |
| Nov 21, 2024 | 44.52 | 46.51 | 43.09 | 44.61 | -1.19 | -2.60% | 54,800 |
| Nov 20, 2024 | 48.76 | 48.76 | 44.55 | 45.80 | -2.49 | -5.16% | 11,952 |
| Nov 19, 2024 | 47.63 | 50.35 | 46.69 | 48.29 | 0.29 | 0.60% | 61,841 |
| Nov 18, 2024 | 45.70 | 49.65 | 45.70 | 48.00 | 2.61 | 5.75% | 18,010 |
| Nov 15, 2024 | 43.95 | 46.42 | 43.95 | 45.39 | -0.13 | -0.29% | 36,563 |
| Nov 14, 2024 | 43.91 | 50.50 | 43.91 | 45.52 | 1.13 | 2.55% | 65,843 |
| Nov 13, 2024 | 40.96 | 47.80 | 40.96 | 44.39 | 4.45 | 11.14% | 43,517 |
| Nov 12, 2024 | 37.58 | 40.95 | 37.58 | 39.94 | 1.50 | 3.90% | 9,723 |
| Nov 11, 2024 | 41.81 | 42.80 | 37.20 | 38.44 | -4.10 | -9.64% | 55,200 |
| Nov 8, 2024 | 42.69 | 44.63 | 40.14 | 42.54 | -0.96 | -2.21% | 95,602 |
| Nov 7, 2024 | 45.00 | 48.00 | 43.50 | 43.50 | -0.30 | -0.68% | 47,935 |
| Nov 6, 2024 | 50.02 | 50.02 | 42.69 | 43.80 | -5.24 | -10.69% | 55,020 |
| Nov 5, 2024 | 45.40 | 50.13 | 45.40 | 49.04 | 3.54 | 7.78% | 31,900 |
| Nov 4, 2024 | 54.45 | 54.50 | 39.50 | 45.50 | -9.03 | -16.56% | 203,936 |
| Nov 1, 2024 | 52.73 | 56.00 | 50.66 | 54.53 | 1.51 | 2.85% | 43,116 |
| Oct 31, 2024 | 50.06 | 53.85 | 48.81 | 53.02 | 2.96 | 5.91% | 105,720 |