Dogness (International) Corporation (DOGZ) NASDAQ

Currency In USD

DOGZ Historical Return

If you invested $1000 in Dogness (International) Corporation (DOGZ) since IPO date, it would be worth $8.8 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $14.79, while $1000 invested 1 year ago would be worth $65.19. This corresponds to total returns of -99.12%, -98.52%, -93.48%, respectively, with annualized returns of -41.63%, -56.97%, -93.48%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DOGZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	0.87	0.88	0.88	0.9	0.87	3,056
September 30, 2026	0.89	0.88	0.88	0.91	0.88	8,952
September 29, 2026	0.91	0.88	0.88	0.91	0.88	9,995
September 28, 2026	0.9	0.91	0.91	0.94	0.9	6,250
September 25, 2026	0.92	0.91	0.91	0.95	0.9	6,850
September 24, 2026	0.91	0.91	0.91	0.93	0.9	3,514
September 23, 2026	0.95	0.9	0.9	0.96	0.9	27,402
September 22, 2026	0.89	0.91	0.91	0.92	0.89	4,238
September 21, 2026	0.89	0.89	0.89	0.91	0.89	8,427
September 18, 2026	0.87	0.89	0.89	0.92	0.87	10,235
September 17, 2026	0.88	0.88	0.88	0.91	0.87	20,543
September 16, 2026	0.9	0.89	0.89	0.91	0.88	10,236
September 15, 2026	0.91	0.9	0.9	0.92	0.89	22,296
September 11, 2026	0.93	0.91	0.91	0.94	0.91	11,405
September 10, 2026	0.94	0.93	0.93	0.95	0.92	6,135
September 09, 2026	0.96	0.95	0.95	0.96	0.95	8,884
September 08, 2026	0.98	0.97	0.97	0.99	0.95	31,591
September 04, 2026	0.99	0.98	0.98	1	0.95	19,433
September 03, 2026	1	1	1	1	1	10,450
September 02, 2026	1	0.98	0.98	1.02	0.98	10,648
September 01, 2026	1.04	1	1	1.04	0.99	15,212
August 31, 2026	1.03	1.05	1.05	1.06	1.01	28,930
August 28, 2026	1.01	1.03	1.03	1.06	1	9,383
August 27, 2026	0.99	1.02	1.02	1.05	0.99	21,404
August 26, 2026	1	1.02	1.02	1.02	1	28,354
August 25, 2026	1.01	1.01	1.01	1.03	1.01	34,702
August 24, 2026	1.03	1.03	1.03	1.06	1.02	35,037
August 21, 2026	1.07	1.05	1.05	1.1	1.04	49,281
August 20, 2026	1.13	1.07	1.07	1.16	1.06	66,929
August 19, 2026	1.2	1.16	1.16	1.2	1.16	0
August 18, 2026	1.22	1.16	1.16	1.28	1.15	0
August 17, 2026	1.13	1.23	1.23	1.31	1.13	132,490
August 14, 2026	1.16	1.16	1.16	1.29	1.1	207,975
August 13, 2026	1.12	1.22	1.22	1.27	1.06	0
August 12, 2026	1.15	1.28	1.28	1.42	1.11	0
August 11, 2026	0.93	0.93	0.93	0.93	0.89	8,285
August 10, 2026	0.91	0.93	0.93	0.94	0.9	8,737
August 07, 2026	0.96	0.93	0.93	0.97	0.91	10,348
August 06, 2026	0.98	0.93	0.93	0.98	0.91	8,725
August 05, 2026	0.88	0.95	0.95	0.95	0.88	12,054
August 04, 2026	0.95	0.95	0.95	0.98	0.93	13,009
August 03, 2026	0.87	0.94	0.94	0.99	0.86	258,158
July 31, 2026	0.9	0.88	0.88	0.95	0.86	16,063
July 30, 2026	0.88	0.88	0.88	0.98	0.88	25,718
July 29, 2026	0.95	0.91	0.91	1.05	0.81	62,569
July 28, 2026	0.91	0.96	0.96	0.96	0.9	10,138
July 27, 2026	0.94	0.92	0.92	0.99	0.9	16,913
July 24, 2026	0.98	0.94	0.94	1.04	0.94	11,728
July 23, 2026	1.03	0.95	0.95	1.06	0.94	25,153
July 22, 2026	1.02	1.01	1.01	1.02	0.96	8,647
July 21, 2026	0.92	1	1	1.03	0.92	24,773
July 20, 2026	0.95	1.01	1.01	1.02	0.93	35,150
July 17, 2026	0.92	0.95	0.95	1	0.9	4,551
July 16, 2026	0.96	0.98	0.98	1.01	0.95	19,204
July 15, 2026	1	1.01	1.01	1.01	0.96	16,200
July 14, 2026	1.04	0.97	0.97	1.04	0.97	13,047
July 13, 2026	0.98	1	1	1.03	0.98	23,526
July 10, 2026	1.08	0.99	0.99	1.08	0.96	15,092
July 09, 2026	1	1	1	1.03	0.95	179,890
July 08, 2026	1.02	1	1	1.02	0.96	31,287