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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.9	11.45	11.45	11.88	10.9	124,786
December 03, 2025	11.2	10.96	10.96	11.27	10.6	34,300
December 02, 2025	12.17	11.11	11.11	12.4	11.1	1.02M
December 01, 2025	12.39	12.6	12.6	12.6	12.3	45,700
November 28, 2025	12.2	12.62	12.62	13	11.99	75,300
November 26, 2025	12.05	12.15	12.15	12.21	11.8	47,543
November 25, 2025	11.5	11.8	11.8	12.1	11.05	1.18M
November 24, 2025	11.18	11.1	11.1	11.5	11.06	7,500
November 21, 2025	10.74	11.38	11.38	11.42	10.74	8,137
November 20, 2025	11.4	10.97	10.97	11.4	10.5	40,903
November 19, 2025	11.4	11.29	11.29	11.4	11	17,500
November 18, 2025	11.36	11.4	11.4	11.69	11	28,900
November 17, 2025	10.5	11.17	11.17	11.66	10.5	24,425
November 14, 2025	10.5	10.8	10.8	11	10.5	5,900
November 13, 2025	11.34	11	11	11.41	11	14,300
November 12, 2025	11.56	11.58	11.58	11.71	11.4	17,300
November 11, 2025	11.86	11.56	11.56	11.87	11.39	8,926
November 10, 2025	11.66	12.05	12.05	12.06	11.33	11,302
November 07, 2025	11.7	11.66	11.66	12.1	11.35	23,500
November 06, 2025	11.96	11.68	11.68	12.45	11.02	37,703
November 05, 2025	12.68	12.05	12.05	12.84	12.01	44,100
November 04, 2025	12.18	12.71	12.71	13.34	12.18	40,249
November 03, 2025	12.71	12.33	12.33	12.85	12.33	14,506
October 31, 2025	11.45	12.65	12.65	12.84	11.45	37,900
October 30, 2025	11.7	11.57	11.57	12.19	11.38	420,326
October 29, 2025	11.47	11.67	11.67	11.93	11.46	52,501
October 28, 2025	11.79	11.57	11.57	12.07	11.2	60,613
October 27, 2025	11.89	11.76	11.76	12.41	11.38	92,978
October 24, 2025	12.1	12.01	12.01	12.67	11.21	122,512
October 23, 2025	14.51	12.06	12.06	14.86	11.11	613,185
October 22, 2025	15	14.68	14.68	15.69	14.38	1.01M
October 21, 2025	14.84	14.98	14.98	15.15	14.77	192,200
October 20, 2025	14.86	14.79	14.79	14.95	14.62	261,900
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

Dogness (International) Corporation (DOGZ) NASDAQ