Dogness International Corp Class A (DOGZ) Historical Stock Data
11.45 ↑0.49 (4.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DOGZ is down -0.17% a day on average. There have been 14 days where Dogness International Corp Class A closed green and 16 days where DOGZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 11.86 | 11.56 | ↓$0.30 (-2.53%) | 11.39 | 11.87 | 8.93K |
| 2025-11-10 | 11.66 | 12.05 | ↑$0.39 (3.34%) | 11.33 | 12.06 | 11.30K |
| 2025-11-07 | 11.70 | 11.66 | ↓$0.04 (-0.34%) | 11.35 | 12.10 | 23.49K |
| 2025-11-06 | 11.96 | 11.68 | ↓$0.28 (-2.36%) | 11.02 | 12.45 | 37.70K |
| 2025-11-05 | 12.68 | 12.05 | ↓$0.63 (-4.97%) | 12.01 | 12.84 | 44.06K |
| 2025-11-04 | 12.18 | 12.71 | ↑$0.53 (4.35%) | 12.18 | 13.34 | 40.25K |
| 2025-11-03 | 12.71 | 12.33 | ↓$0.38 (-2.99%) | 12.33 | 12.85 | 14.50K |
| 2025-10-31 | 11.45 | 12.65 | ↑$1.20 (10.48%) | 11.45 | 12.84 | 37.89K |
| 2025-10-30 | 11.70 | 11.57 | ↓$0.13 (-1.11%) | 11.38 | 12.19 | 420.32K |
| 2025-10-29 | 11.47 | 11.67 | ↑$0.20 (1.74%) | 11.46 | 11.93 | 52.50K |
| 2025-10-28 | 11.79 | 11.57 | ↓$0.22 (-1.87%) | 11.20 | 12.07 | 60.61K |
| 2025-10-27 | 11.89 | 11.76 | ↓$0.13 (-1.09%) | 11.38 | 12.41 | 79.76K |
| 2025-10-24 | 12.10 | 12.01 | ↓$0.09 (-0.74%) | 11.21 | 12.67 | 122.51K |
| 2025-10-23 | 14.51 | 12.06 | ↓$2.46 (-16.92%) | 11.11 | 14.86 | 612.90K |
Create an account or log in to view more rows.
$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.
$DOGZ has just been halted from trading due to volatility.