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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.62	1.55	1.55	1.71	1.47	240,121
February 19, 2026	1.5	1.62	1.62	1.63	1.45	317,200
February 18, 2026	1.4	1.5	1.5	1.53	1.4	255,400
February 17, 2026	1.42	1.42	1.42	1.48	1.35	240,720
February 13, 2026	1.36	1.48	1.48	1.53	1.35	603,012
February 12, 2026	1.28	1.33	1.33	1.4	1.27	354,425
February 11, 2026	1.25	1.28	1.28	1.33	1.21	252,080
February 10, 2026	1.19	1.26	1.26	1.32	1.19	414,959
February 09, 2026	1.18	1.2	1.2	1.22	1.14	445,800
February 06, 2026	1.15	1.14	1.14	1.22	1.12	602,596
February 05, 2026	1.21	1.11	1.11	1.25	1.1	601,300
February 04, 2026	1.2	1.25	1.25	1.37	1.15	1.04M
February 03, 2026	1.32	1.2	1.2	1.41	1.2	1.82M
February 02, 2026	1.08	1.36	1.36	2.23	1.06	23.57M
January 30, 2026	1.24	1.05	1.05	1.3	1.02	1.49M
January 29, 2026	1.32	1.2	1.2	1.42	1.18	1.64M
January 28, 2026	1.44	1.32	1.32	1.6	1.32	2.63M
January 27, 2026	1.8	1.62	1.62	1.85	1.2	9.22M
January 26, 2026	11.51	2.7	2.7	11.78	2.58	6.24M
January 23, 2026	11.65	11.35	11.35	11.9	11.34	2.21M
January 22, 2026	11.48	11.25	11.25	11.72	11.18	564,640
January 21, 2026	11.15	11.4	11.4	12.8	11.12	1.61M
January 20, 2026	11.16	11.17	11.17	11.49	11.11	348,140
January 16, 2026	11.29	11.18	11.18	11.49	11.15	554,647
January 15, 2026	11.26	11.22	11.22	11.47	11.21	1.2M
January 14, 2026	11.16	11.3	11.3	11.4	11.14	1.18M
January 13, 2026	11.06	11.15	11.15	11.24	10.95	814,635
January 12, 2026	11	11.1	11.1	11.2	10.9	478,400
January 09, 2026	10.9	11	11	11.06	10.75	1.19M
January 08, 2026	10.96	10.9	10.9	11.19	10.8	640,844
January 07, 2026	10.94	10.96	10.96	11.18	10.7	124,033
January 06, 2026	11.4	11	11	11.51	10.5	2.2M
January 05, 2026	10.8	11.39	11.39	11.43	10.7	318,918
January 02, 2026	10.6	10.8	10.8	10.85	10.48	428,629
December 31, 2025	10.42	10.6	10.6	10.68	10.3	355,854
December 30, 2025	10.28	10.42	10.42	10.5	10.15	853,215
December 29, 2025	10	10.2	10.2	10.45	10	600,804
December 26, 2025	10.25	10.2	10.2	10.25	10.06	141,124
December 24, 2025	10.3	10.17	10.17	10.39	10.1	156,237
December 23, 2025	10.03	10.25	10.25	10.82	9.95	587,000
December 22, 2025	9.7	10.1	10.1	10.23	9.7	160,100
December 19, 2025	9.45	9.86	9.86	9.86	9.45	4,908
December 18, 2025	9.97	9.52	9.52	9.97	9.52	12,483
December 17, 2025	10.31	9.97	9.97	10.31	9.86	5,448
December 16, 2025	9.92	10.1	10.1	10.1	9.8	7,509
December 15, 2025	10.52	9.95	9.95	10.92	9.68	32,008
December 12, 2025	10.92	10.58	10.58	11.14	10.57	24,225
December 11, 2025	11.07	10.9	10.9	11.17	10.9	11,503
December 10, 2025	11.13	11.21	11.21	11.25	10.95	41,600
December 09, 2025	11.46	11.2	11.2	11.46	11.1	12,000
December 08, 2025	11.51	11.42	11.42	11.74	11.42	17,800
December 05, 2025	11.38	11.52	11.52	11.52	11.22	44,114
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

Dogness (International) Corporation (DOGZ) NASDAQ