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 $4.21 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $5.01, while $1000 invested 1 year ago would be worth $36.37. This corresponds to total returns of -99.58%, -99.5%, -96.36%, respectively, with annualized returns of -45.9%, -65.3%, -96.36%.

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
November 11, 2026	0.44	0.43	0.43	0.44	0.41	14,818
November 10, 2026	0.45	0.44	0.44	0.53	0.44	24,398
November 09, 2026	0.48	0.45	0.45	0.48	0.45	30,835
November 06, 2026	0.56	0.46	0.46	0.56	0.33	221,424
November 05, 2026	0.61	0.56	0.56	0.61	0.56	19,631
November 04, 2026	0.59	0.59	0.59	0.61	0.58	2,430
November 03, 2026	0.6	0.61	0.61	0.62	0.58	6,526
November 02, 2026	0.59	0.59	0.59	0.64	0.58	22,336
October 30, 2026	0.6	0.6	0.6	0.66	0.55	24,183
October 29, 2026	0.61	0.61	0.61	0.64	0.6	9,080
October 28, 2026	0.58	0.65	0.65	0.71	0.58	13,857
October 27, 2026	0.51	0.66	0.66	0.74	0.51	22,586
October 26, 2026	0.73	0.7	0.7	0.73	0.7	3,500
October 23, 2026	0.71	0.74	0.74	0.74	0.71	5,704
October 22, 2026	0.73	0.73	0.73	0.73	0.71	1,570
October 21, 2026	0.75	0.77	0.77	0.77	0.75	11,395
October 20, 2026	0.75	0.73	0.73	0.75	0.73	12,663
October 19, 2026	0.74	0.72	0.72	0.75	0.71	32,752
October 16, 2026	0.75	0.75	0.75	0.79	0.75	16,927
October 15, 2026	0.78	0.8	0.8	0.8	0.76	7,416
October 14, 2026	0.81	0.78	0.78	0.84	0.77	18,778
October 13, 2026	0.83	0.82	0.82	0.84	0.81	9,423
October 12, 2026	0.81	0.84	0.84	0.84	0.81	11,202
October 09, 2026	0.81	0.85	0.85	0.89	0.81	4,347
October 08, 2026	0.88	0.84	0.84	0.88	0.81	18,132
October 07, 2026	0.86	0.83	0.83	0.86	0.82	25,828
October 06, 2026	0.88	0.88	0.88	0.88	0.88	3,458
October 05, 2026	0.88	0.88	0.88	0.89	0.87	10,729
October 02, 2026	0.88	0.89	0.89	0.89	0.88	2,044
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