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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Dogness (International) Corporation (DOGZ) NASDAQ