Dogness (International) C... (DOGZ)
NASDAQ: DOGZ
· Real-Time Price · USD
13.13
-0.37 (-2.74%)
At close: Oct 03, 2025, 3:59 PM
13.34
1.60%
After-hours: Oct 03, 2025, 05:09 PM EDT
DOGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 13.49 | 13.50 | 13.10 | 13.50 | 13.50 | 1.58% | 76,987 |
| Oct 1, 2025 | 12.71 | 13.46 | 12.71 | 13.29 | 13.29 | 3.18% | 31,600 |
| Sep 30, 2025 | 14.01 | 14.10 | 11.67 | 12.88 | 12.88 | -8.65% | 350,313 |
| Sep 29, 2025 | 14.20 | 14.70 | 14.00 | 14.10 | 14.10 | -1.05% | 788,800 |
| Sep 26, 2025 | 14.20 | 14.50 | 14.10 | 14.25 | 14.25 | 1.28% | 197,000 |
| Sep 25, 2025 | 13.51 | 14.20 | 13.51 | 14.07 | 14.07 | 1.22% | 336,343 |
| Sep 24, 2025 | 13.60 | 14.20 | 12.82 | 13.90 | 13.90 | 0.65% | 1,388,000 |
| Sep 23, 2025 | 13.67 | 13.97 | 13.45 | 13.81 | 13.81 | 1.10% | 566,333 |
| Sep 22, 2025 | 13.70 | 14.05 | 13.30 | 13.66 | 13.66 | -0.44% | 394,746 |
| Sep 19, 2025 | 13.60 | 14.30 | 13.56 | 13.72 | 13.72 | 1.33% | 115,897 |
| Sep 18, 2025 | 13.31 | 13.85 | 13.25 | 13.54 | 13.54 | 1.80% | 808,700 |
| Sep 17, 2025 | 13.75 | 13.76 | 13.15 | 13.30 | 13.30 | -1.85% | 331,815 |
| Sep 16, 2025 | 13.00 | 13.85 | 13.00 | 13.55 | 13.55 | 5.61% | 2,005,212 |
| Sep 15, 2025 | 13.00 | 13.26 | 12.73 | 12.83 | 12.83 | -1.69% | 221,729 |
| Sep 12, 2025 | 12.83 | 13.26 | 12.30 | 13.05 | 13.05 | 3.74% | 1,355,035 |
| Sep 11, 2025 | 11.98 | 12.78 | 11.97 | 12.58 | 12.58 | 3.54% | 1,544,000 |
| Sep 10, 2025 | 12.00 | 13.74 | 11.70 | 12.15 | 12.15 | -0.25% | 2,955,684 |
| Sep 9, 2025 | 11.63 | 12.20 | 11.46 | 12.18 | 12.18 | 5.18% | 307,910 |
| Sep 8, 2025 | 11.40 | 12.00 | 11.15 | 11.58 | 11.58 | 1.58% | 219,839 |
| Sep 5, 2025 | 11.15 | 12.15 | 10.90 | 11.40 | 11.40 | 3.64% | 3,799,100 |
Page 1 of 98