Dogness (International) Corporation (DOGZ) NASDAQ

1.11

+0.09(+8.82%)

Updated at June 02 04:00PM

Currency In USD

DOGZ Historical Return

If you invested $1000 in Dogness (International) Corporation (DOGZ) since IPO date, it would be worth $11.1 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $32.84, while $1000 invested 1 year ago would be worth $41.11. This corresponds to total returns of -98.89%, -96.72%, -95.89%, respectively, with annualized returns of -41.26%, -49.48%, -95.89%.

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
June 02, 2026	1.05	1.11	1.11	1.15	1	92,218
June 01, 2026	1.05	1.02	1.02	1.08	1	15,913
May 29, 2026	1.05	1.03	1.03	1.06	1	9,396
May 28, 2026	1.03	1.02	1.02	1.13	1	20,430
May 27, 2026	1.05	1.05	1.05	1.09	0.98	16,952
May 26, 2026	0.99	1.05	1.05	1.08	0.99	30,466
May 22, 2026	1.06	1.02	1.02	1.08	1.02	21,693
May 21, 2026	1.05	1.05	1.05	1.08	1.03	15,352
May 20, 2026	0.97	1.06	1.06	1.09	0.96	37,050
May 19, 2026	1.09	1.06	1.06	1.1	1.05	26,434
May 18, 2026	1.17	1.15	1.15	1.23	1.08	246,637
May 15, 2026	1.15	1.18	1.18	1.37	1.1	277,452
May 14, 2026	1.12	1.16	1.16	1.26	1.1	31,302
May 13, 2026	1.1	1.13	1.13	1.15	1.1	12,187
May 12, 2026	1.12	1.1	1.1	1.18	1.1	14,108
May 11, 2026	1.14	1.12	1.12	1.16	1.12	19,250
May 08, 2026	1.12	1.13	1.13	1.19	1.12	25,658
May 07, 2026	1.06	1.12	1.12	1.2	1.06	36,548
May 06, 2026	1.19	1.15	1.15	1.2	1.1	44,664
May 05, 2026	1.19	1.2	1.2	1.23	1.19	6,672
May 04, 2026	1.22	1.19	1.19	1.26	1.19	16,790
May 01, 2026	1.22	1.23	1.23	1.26	1.21	12,619
April 30, 2026	1.19	1.22	1.22	1.24	1.17	13,502
April 29, 2026	1.16	1.2	1.2	1.22	1.1	18,571
April 28, 2026	1.22	1.2	1.2	1.23	1.18	24,403
April 27, 2026	1.22	1.23	1.23	1.24	1.22	24,956
April 24, 2026	1.24	1.24	1.24	1.28	1.23	22,495
April 23, 2026	1.22	1.26	1.26	1.31	1.22	23,589
April 22, 2026	1.31	1.27	1.27	1.33	1.27	36,174
April 21, 2026	1.36	1.32	1.32	1.4	1.32	21,780
April 20, 2026	1.33	1.36	1.36	1.38	1.31	22,402
April 17, 2026	1.31	1.33	1.33	1.4	1.31	38,313
April 16, 2026	1.37	1.32	1.32	1.37	1.32	31,427
April 15, 2026	1.31	1.38	1.38	1.45	1.3	63,708
April 14, 2026	1.27	1.28	1.28	1.33	1.22	43,951
April 13, 2026	1.22	1.26	1.26	1.35	1.21	100,552
April 10, 2026	1.33	1.26	1.26	1.37	1.26	64,313
April 09, 2026	1.37	1.35	1.35	1.4	1.35	12,344
April 08, 2026	1.38	1.39	1.39	1.43	1.37	16,770
April 07, 2026	1.39	1.38	1.38	1.4	1.36	10,800
April 06, 2026	1.4	1.39	1.39	1.46	1.38	37,428
April 02, 2026	1.41	1.4	1.4	1.43	1.37	38,051
April 01, 2026	1.45	1.43	1.43	1.56	1.41	15,940
March 31, 2026	1.39	1.43	1.43	1.51	1.38	72,851
March 30, 2026	1.36	1.39	1.39	1.46	1.33	53,835
March 27, 2026	1.46	1.38	1.38	1.48	1.3	124,013
March 26, 2026	1.48	1.48	1.48	1.55	1.48	43,060
March 25, 2026	1.47	1.51	1.51	1.54	1.47	33,553
March 24, 2026	1.5	1.48	1.48	1.52	1.47	52,095
March 23, 2026	1.46	1.52	1.52	1.56	1.44	78,336
March 20, 2026	1.47	1.49	1.49	1.54	1.41	77,933
March 19, 2026	1.45	1.48	1.48	1.51	1.43	69,356
March 18, 2026	1.48	1.49	1.49	1.51	1.46	29,861
March 17, 2026	1.52	1.46	1.46	1.52	1.4	72,996
March 16, 2026	1.53	1.52	1.52	1.64	1.47	54,859
March 13, 2026	1.65	1.52	1.52	1.68	1.52	88,338
March 12, 2026	1.65	1.65	1.65	1.75	1.64	170,919
March 11, 2026	1.54	1.6	1.6	1.69	1.54	151,615
March 10, 2026	1.58	1.58	1.58	1.63	1.55	96,808
March 09, 2026	1.51	1.59	1.59	1.63	1.48	140,690