Dogness (International) Corporation - DOGZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	14.35	14.76	14.76	14.89	14.2	342,037
October 16, 2025	14.59	14.38	14.38	14.6	14.28	137,142
October 15, 2025	14.38	14.5	14.5	14.55	14.16	315,441
October 14, 2025	13.8	14.37	14.37	14.4	13.25	502,589
October 13, 2025	13.95	13.95	13.95	14.24	13.8	277,911
October 10, 2025	14	13.92	13.92	14.19	13.63	1.01M
October 09, 2025	13.8	13.75	13.75	14.54	13.73	97,302
October 08, 2025	13.4	13.86	13.86	13.86	13.32	29,702
October 07, 2025	13.49	13.47	13.47	13.67	13.33	48,945
October 06, 2025	13.08	13.49	13.49	13.49	13.08	31,137
October 03, 2025	13.25	13.13	13.13	13.6	13.08	28,909
October 02, 2025	13.49	13.5	13.5	13.5	13.1	77,098
October 01, 2025	12.71	13.29	13.29	13.46	12.71	31,600
September 30, 2025	14.01	12.88	12.88	14.1	11.67	350,313
September 29, 2025	14.2	14.1	14.1	14.7	14	788,800
September 26, 2025	14.2	14.25	14.25	14.5	14.1	197,000
September 25, 2025	13.51	14.07	14.07	14.2	13.51	336,343
September 24, 2025	13.6	13.9	13.9	14.2	12.82	1.39M
September 23, 2025	13.67	13.81	13.81	13.97	13.45	566,333
September 22, 2025	13.7	13.66	13.66	14.05	13.3	394,746
September 19, 2025	13.6	13.72	13.72	14.3	13.56	115,897
September 18, 2025	13.31	13.54	13.54	13.85	13.25	808,700
September 17, 2025	13.75	13.3	13.3	13.76	13.15	331,815
September 16, 2025	13	13.55	13.55	13.85	13	2.01M
September 15, 2025	13	12.83	12.83	13.26	12.73	221,729
September 12, 2025	12.83	13.05	13.05	13.26	12.3	1.36M
September 11, 2025	11.98	12.58	12.58	12.78	11.97	1.54M
September 10, 2025	12	12.15	12.15	13.74	11.7	2.96M
September 09, 2025	11.63	12.18	12.18	12.2	11.46	307,910
September 08, 2025	11.4	11.58	11.58	12	11.15	219,839
September 05, 2025	11.15	11.4	11.4	12.13	10.96	3.8M
September 04, 2025	9.5	11	11	11.5	9.5	515,326
September 03, 2025	9.8	9.35	9.35	10.39	9.34	395,000
September 02, 2025	10.56	9.81	9.81	10.56	9.68	359,652
August 29, 2025	10.83	10.66	10.66	11.9	10.6	231,500
August 28, 2025	10.37	10.58	10.58	10.83	10.1	64,900
August 27, 2025	10.85	10.65	10.65	11.07	10.02	415,228
August 26, 2025	15.11	10.25	10.25	15.7	6.81	828,500
August 25, 2025	15.31	15.82	15.82	16.33	15.29	209,184
August 22, 2025	15.43	15.6	15.6	16.15	15.19	388,780
August 21, 2025	15.98	15.45	15.45	15.98	15.09	225,537
August 20, 2025	14.16	15.38	15.38	15.9	14.15	800,800
August 19, 2025	14.03	14.18	14.18	14.99	13.17	473,239
August 18, 2025	15.8	14.19	14.19	16.59	13.85	124,533
August 15, 2025	13.93	15.98	15.98	16.27	12.52	476,249
August 14, 2025	9.76	14.12	14.12	14.99	9.76	1.31M
August 13, 2025	8.31	10.49	10.49	11	8.31	779,015
August 12, 2025	7.95	8.5	8.5	8.5	7.65	46,182
August 11, 2025	7.79	8.02	8.02	8.05	7.55	21,100
August 08, 2025	7.6	7.55	7.55	7.85	7.5	14,418
August 07, 2025	7.7	7.73	7.73	7.94	7.16	63,500
August 06, 2025	8.09	7.85	7.85	8.09	7.6	27,876
August 05, 2025	7.98	8.1	8.1	8.5	7.7	40,400
August 04, 2025	7.44	7.76	7.76	8.19	7.44	73,286
August 01, 2025	7.49	7.62	7.62	7.89	7.42	31,117
July 31, 2025	7.9	7.87	7.87	8	7.48	35,113
July 30, 2025	8.13	7.76	7.76	8.32	7.7	98,336
July 29, 2025	9.03	8.16	8.16	9.04	8.15	67,746
July 28, 2025	8.93	8.97	8.97	9.22	8.8	142,702
July 25, 2025	8.82	8.96	8.96	9.22	8.82	49,316

Dogness (International) Corporation (DOGZ) NASDAQ