Dogness International Corp Class A (DOGZ) Historical Stock Data
10.17 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DOGZ is up 0.07% a day on average. There have been 16 days where Dogness International Corp Class A closed green and 14 days where DOGZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 10.30 | 10.17 | ↓$0.13 (-1.26%) | 10.10 | 10.39 | 156.24K |
| 2025-12-23 | 10.03 | 10.25 | ↑$0.22 (2.19%) | 9.95 | 10.82 | 586.98K |
| 2025-12-22 | 9.70 | 10.10 | ↑$0.40 (4.12%) | 9.70 | 10.23 | 160.07K |
| 2025-12-19 | 9.45 | 9.86 | ↑$0.41 (4.34%) | 9.45 | 9.86 | 4.95K |
| 2025-12-18 | 9.97 | 9.52 | ↓$0.45 (-4.51%) | 9.52 | 9.97 | 12.48K |
| 2025-12-17 | 10.31 | 9.97 | ↓$0.34 (-3.30%) | 9.86 | 10.31 | 5.45K |
| 2025-12-16 | 9.92 | 10.10 | ↑$0.18 (1.81%) | 9.80 | 10.10 | 7.51K |
| 2025-12-15 | 10.52 | 9.95 | ↓$0.57 (-5.42%) | 9.68 | 10.92 | 32.01K |
| 2025-12-12 | 10.92 | 10.58 | ↓$0.34 (-3.11%) | 10.57 | 11.14 | 24.23K |
| 2025-12-11 | 11.07 | 10.90 | ↓$0.17 (-1.54%) | 10.90 | 11.17 | 11.50K |
| 2025-12-10 | 11.13 | 11.21 | ↑$0.08 (0.72%) | 10.95 | 11.25 | 41.58K |
| 2025-12-09 | 11.46 | 11.20 | ↓$0.26 (-2.27%) | 11.10 | 11.46 | 11.98K |
| 2025-12-08 | 11.51 | 11.42 | ↓$0.09 (-0.78%) | 11.42 | 11.74 | 17.76K |
| 2025-12-05 | 11.38 | 11.52 | ↑$0.14 (1.23%) | 11.22 | 11.52 | 44.11K |
| 2025-12-04 | 10.90 | 11.45 | ↑$0.55 (5.05%) | 10.90 | 11.88 | 124.80K |
| 2025-12-03 | 11.20 | 10.96 | ↓$0.24 (-2.14%) | 10.60 | 11.27 | 34.30K |
| 2025-12-02 | 12.18 | 11.11 | ↓$1.07 (-8.78%) | 11.10 | 12.40 | 1.02M |
| 2025-12-01 | 12.39 | 12.60 | ↑$0.21 (1.69%) | 12.30 | 12.60 | 45.70K |
| 2025-11-28 | 12.20 | 12.62 | ↑$0.42 (3.47%) | 11.99 | 13.00 | 75.27K |
| 2025-11-26 | 12.05 | 12.15 | ↑$0.10 (0.83%) | 11.80 | 12.21 | 47.53K |
| 2025-11-25 | 11.50 | 11.80 | ↑$0.30 (2.61%) | 11.05 | 12.10 | 1.18M |
| 2025-11-24 | 11.18 | 11.10 | ↓$0.08 (-0.72%) | 11.06 | 11.50 | 7.47K |
| 2025-11-21 | 10.74 | 11.38 | ↑$0.64 (5.96%) | 10.74 | 11.42 | 8.14K |
| 2025-11-20 | 11.40 | 10.97 | ↓$0.43 (-3.77%) | 10.50 | 11.40 | 40.68K |
| 2025-11-19 | 11.40 | 11.29 | ↓$0.11 (-0.96%) | 11.00 | 11.40 | 17.49K |
| 2025-11-18 | 11.36 | 11.40 | ↑$0.04 (0.35%) | 11.00 | 11.69 | 28.87K |
| 2025-11-17 | 10.50 | 11.17 | ↑$0.67 (6.38%) | 10.50 | 11.66 | 24.43K |
| 2025-11-14 | 10.50 | 10.80 | ↑$0.30 (2.86%) | 10.50 | 11.00 | 5.90K |
| 2025-11-13 | 11.34 | 11.00 | ↓$0.34 (-3.00%) | 11.00 | 11.41 | 14.30K |
| 2025-11-12 | 11.56 | 11.58 | ↑$0.01 (0.13%) | 11.40 | 11.71 | 17.26K |
Create an account or log in to view more rows.
$DOGZ free to hold
$DOGZ wow! I sold too early
$DOGZ about to pop IMHO
$DOGZ has just been halted from trading due to volatility.
$DOGZ has just been halted from trading due to volatility.
$DOGZ has just been halted from trading due to volatility.
$DOGZ has just been halted from trading due to volatility.
$DOGZ fuck all u greedy bulls
$DOGZ has just been halted from trading due to volatility.
$DOGZ has just been halted from trading due to volatility.