Dogness (International) C... (DOGZ)
NASDAQ: DOGZ
· Real-Time Price · USD
13.70
-0.42 (-2.97%)
At close: Aug 15, 2025, 12:51 PM
DOGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.76 | 14.99 | 9.76 | 14.12 | 14.12 | 34.60% | 1,304,653 |
| 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 |
| Aug 11, 2025 | 7.79 | 8.05 | 7.55 | 8.02 | 8.02 | 6.23% | 21,100 |
| Aug 8, 2025 | 7.60 | 7.85 | 7.50 | 7.55 | 7.55 | -2.33% | 14,418 |
| Aug 7, 2025 | 7.70 | 7.94 | 7.16 | 7.73 | 7.73 | -1.53% | 63,500 |
| Aug 6, 2025 | 8.09 | 8.09 | 7.62 | 7.85 | 7.85 | -3.09% | 48,000 |
| Aug 5, 2025 | 7.98 | 8.50 | 7.70 | 8.10 | 8.10 | 4.38% | 40,400 |
| Aug 4, 2025 | 7.44 | 8.19 | 7.44 | 7.76 | 7.76 | 1.84% | 73,286 |
| Aug 1, 2025 | 7.49 | 7.89 | 7.42 | 7.62 | 7.62 | -3.18% | 31,117 |
| Jul 31, 2025 | 7.90 | 8.00 | 7.48 | 7.87 | 7.87 | 1.42% | 35,113 |
| Jul 30, 2025 | 8.13 | 8.32 | 7.70 | 7.76 | 7.76 | -4.90% | 98,336 |
| Jul 29, 2025 | 9.03 | 9.04 | 8.15 | 8.16 | 8.16 | -9.03% | 67,746 |
| Jul 28, 2025 | 8.93 | 9.22 | 8.80 | 8.97 | 8.97 | 0.11% | 142,702 |
| Jul 25, 2025 | 8.82 | 9.22 | 8.82 | 8.96 | 8.96 | -1.65% | 49,316 |
| Jul 24, 2025 | 9.46 | 9.46 | 8.78 | 9.11 | 9.11 | -1.73% | 62,000 |
| Jul 23, 2025 | 9.24 | 9.59 | 9.24 | 9.27 | 9.27 | 0.87% | 96,150 |
| Jul 22, 2025 | 9.00 | 9.34 | 8.70 | 9.19 | 9.19 | 1.77% | 102,300 |
| Jul 21, 2025 | 9.45 | 9.55 | 8.90 | 9.03 | 9.03 | -4.44% | 129,700 |
| Jul 18, 2025 | 9.27 | 9.65 | 9.20 | 9.45 | 9.45 | 1.94% | 102,505 |