Dogness (International) C... (DOGZ)
NASDAQ: DOGZ
· Real-Time Price · USD
12.18
0.60 (5.18%)
At close: Sep 09, 2025, 3:59 PM
12.14
-0.33%
Pre-market: Sep 10, 2025, 08:39 AM EDT
DOGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 11.63 | 12.20 | 11.46 | 12.18 | 12.18 | 5.18% | 307,885 |
| 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 |
| Sep 4, 2025 | 9.50 | 11.50 | 9.50 | 11.00 | 11.00 | 17.65% | 515,785 |
| Sep 3, 2025 | 9.80 | 10.39 | 9.34 | 9.35 | 9.35 | -4.69% | 395,000 |
| Sep 2, 2025 | 10.56 | 10.56 | 9.68 | 9.81 | 9.81 | -7.97% | 359,652 |
| Aug 29, 2025 | 10.83 | 11.90 | 10.60 | 10.66 | 10.66 | 0.76% | 231,500 |
| Aug 28, 2025 | 10.37 | 10.83 | 10.10 | 10.58 | 10.58 | -0.66% | 64,900 |
| Aug 27, 2025 | 10.85 | 11.07 | 10.02 | 10.65 | 10.65 | 3.90% | 415,228 |
| Aug 26, 2025 | 15.11 | 15.70 | 6.81 | 10.25 | 10.25 | -35.21% | 828,500 |
| Aug 25, 2025 | 15.31 | 16.33 | 15.29 | 15.82 | 15.82 | 1.41% | 209,184 |
| Aug 22, 2025 | 15.43 | 16.15 | 15.19 | 15.60 | 15.60 | 0.97% | 388,780 |
| Aug 21, 2025 | 15.98 | 15.98 | 15.09 | 15.45 | 15.45 | 0.46% | 225,537 |
| Aug 20, 2025 | 14.16 | 15.90 | 14.15 | 15.38 | 15.38 | 8.46% | 800,800 |
| Aug 19, 2025 | 14.03 | 14.99 | 13.17 | 14.18 | 14.18 | -0.07% | 473,239 |
| Aug 18, 2025 | 15.80 | 16.59 | 13.85 | 14.19 | 14.19 | -11.20% | 124,728 |
| Aug 15, 2025 | 13.93 | 16.27 | 12.52 | 15.98 | 15.98 | 13.17% | 476,249 |
| Aug 14, 2025 | 9.76 | 14.99 | 9.76 | 14.12 | 14.12 | 34.60% | 1,310,801 |
| Aug 13, 2025 | 8.31 | 11.00 | 8.31 | 10.49 | 10.49 | 23.41% | 779,015 |
| Aug 12, 2025 | 7.95 | 8.50 | 7.65 | 8.50 | 8.50 | 5.99% | 46,182 |