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 $10.5 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $24.59, while $1000 invested 1 year ago would be worth $67.31. This corresponds to total returns of -98.95%, -97.54%, -93.27%, respectively, with annualized returns of -40.84%, -52.34%, -93.27%.

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
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
August 17, 2026	1.13	1.23	1.23	1.31	1.13	132,490
August 14, 2026	1.16	1.16	1.16	1.29	1.1	207,975
August 13, 2026	1.12	1.22	1.22	1.27	1.06	0
August 12, 2026	1.15	1.28	1.28	1.42	1.11	0
August 11, 2026	0.93	0.93	0.93	0.93	0.89	8,285
August 10, 2026	0.91	0.93	0.93	0.94	0.9	8,737
August 07, 2026	0.96	0.93	0.93	0.97	0.91	10,348
August 06, 2026	0.98	0.93	0.93	0.98	0.91	8,725
August 05, 2026	0.88	0.95	0.95	0.95	0.88	12,054
August 04, 2026	0.95	0.95	0.95	0.98	0.93	13,009
August 03, 2026	0.87	0.94	0.94	0.99	0.86	258,158
July 31, 2026	0.9	0.88	0.88	0.95	0.86	16,063
July 30, 2026	0.88	0.88	0.88	0.98	0.88	25,718
July 29, 2026	0.95	0.91	0.91	1.05	0.81	62,569
July 28, 2026	0.91	0.96	0.96	0.96	0.9	10,138
July 27, 2026	0.94	0.92	0.92	0.99	0.9	16,913
July 24, 2026	0.98	0.94	0.94	1.04	0.94	11,728
July 23, 2026	1.03	0.95	0.95	1.06	0.94	25,153
July 22, 2026	1.02	1.01	1.01	1.02	0.96	8,647
July 21, 2026	0.92	1	1	1.03	0.92	24,773
July 20, 2026	0.95	1.01	1.01	1.02	0.93	35,150
July 17, 2026	0.92	0.95	0.95	1	0.9	4,551
July 16, 2026	0.96	0.98	0.98	1.01	0.95	19,204
July 15, 2026	1	1.01	1.01	1.01	0.96	16,200
July 14, 2026	1.04	0.97	0.97	1.04	0.97	13,047
July 13, 2026	0.98	1	1	1.03	0.98	23,526
July 10, 2026	1.08	0.99	0.99	1.08	0.96	15,092
July 09, 2026	1	1	1	1.03	0.95	179,890
July 08, 2026	1.02	1	1	1.02	0.96	31,287
July 07, 2026	1.06	1.04	1.04	1.06	1.01	15,774
July 06, 2026	1.09	1.08	1.08	1.11	1.05	18,671
July 02, 2026	1.09	1.09	1.09	1.11	1.08	10,777
July 01, 2026	1.1	1.1	1.1	1.1	1.06	20,554
June 30, 2026	1.12	1.09	1.09	1.12	1.09	8,867
June 29, 2026	1.12	1.11	1.11	1.12	1.11	12,597
June 26, 2026	1.1	1.13	1.13	1.13	1.09	17,219
June 25, 2026	1.13	1.1	1.1	1.17	1.1	18,125
June 24, 2026	1.14	1.12	1.12	1.18	1.11	25,823
June 23, 2026	1.13	1.12	1.12	1.14	1.11	14,635
June 22, 2026	1.18	1.15	1.15	1.2	1.1	40,969
June 18, 2026	1.16	1.18	1.18	1.2	1.09	42,859
June 17, 2026	1.26	1.13	1.13	1.27	1.08	45,814
June 16, 2026	1.21	1.24	1.24	1.39	1.19	105,777
June 15, 2026	1.15	1.25	1.25	1.28	1.15	63,647
June 12, 2026	1.2	1.18	1.18	1.39	1.17	170,006
June 11, 2026	1.15	1.27	1.27	1.35	1.12	388,793
June 10, 2026	0.89	1.22	1.22	1.5	0.81	19.08M
June 09, 2026	0.99	0.95	0.95	1.01	0.95	39,534
June 08, 2026	1.02	1.02	1.02	1.04	0.99	49,502
June 05, 2026	1.04	0.99	0.99	1.06	0.98	47,068
June 04, 2026	1.07	1.06	1.06	1.11	1.05	14,487
June 03, 2026	1.15	1.09	1.09	1.15	1.06	17,709
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