Dogness International Corp Class A (DOGZ) Historical Stock Data
6.25 ↑0.08 (1.30%)
As of April 23, 2024, 3:25pm EST.
Historical Data
In the past 30 trading days, DOGZ is down -0.85% a day on average. There have been 12 days where Dogness International Corp Class A closed green and 18 days where DOGZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.34 | 6.25 | ↓$0.09 (-1.42%) | 6.19 | 6.49 | 3.48K |
| 2024-04-24 | 6.40 | 6.17 | ↓$0.23 (-3.59%) | 6.13 | 6.40 | 11.69K |
| 2024-04-23 | 6.69 | 6.37 | ↓$0.32 (-4.71%) | 6.35 | 6.69 | 12.11K |
| 2024-04-22 | 6.66 | 6.35 | ↓$0.31 (-4.65%) | 6.11 | 7.03 | 40.93K |
| 2024-04-19 | 6.73 | 6.74 | ↑$0.01 (0.15%) | 6.58 | 7.05 | 20.83K |
| 2024-04-18 | 7.33 | 6.71 | ↓$0.62 (-8.46%) | 6.71 | 7.64 | 35.72K |
| 2024-04-17 | 6.98 | 7.68 | ↑$0.70 (10.03%) | 6.84 | 7.98 | 60.05K |
| 2024-04-16 | 6.76 | 6.72 | ↓$0.04 (-0.59%) | 6.51 | 6.94 | 23.59K |
| 2024-04-15 | 7.08 | 6.81 | ↓$0.27 (-3.81%) | 6.81 | 7.48 | 31.16K |
| 2024-04-12 | 7.24 | 7.19 | ↓$0.05 (-0.69%) | 6.80 | 7.30 | 69.45K |
| 2024-04-11 | 7.41 | 7.23 | ↓$0.18 (-2.43%) | 6.66 | 7.67 | 79.92K |
| 2024-04-10 | 7.27 | 7.59 | ↑$0.32 (4.40%) | 7.16 | 8.50 | 146.57K |
| 2024-04-09 | 9.89 | 6.90 | ↓$2.99 (-30.23%) | 6.72 | 9.89 | 188.62K |
| 2024-04-08 | 8.75 | 9.70 | ↑$0.95 (10.86%) | 8.70 | 9.93 | 128.38K |
| 2024-04-05 | 9.63 | 8.05 | ↓$1.58 (-16.41%) | 7.49 | 13.98 | 513.91K |
| 2024-04-04 | 8.10 | 9.56 | ↑$1.46 (18.02%) | 7.83 | 10.32 | 447.68K |
| 2024-04-03 | 6.54 | 8.12 | ↑$1.58 (24.16%) | 6.46 | 8.50 | 139.51K |
| 2024-04-02 | 6.30 | 6.70 | ↑$0.40 (6.35%) | 5.76 | 6.70 | 61.69K |
| 2024-04-01 | 5.89 | 6.49 | ↑$0.60 (10.19%) | 5.11 | 6.89 | 60.06K |
| 2024-03-28 | 4.98 | 5.81 | ↑$0.83 (16.67%) | 4.98 | 5.90 | 42.94K |
| 2024-03-27 | 6.00 | 4.98 | ↓$1.02 (-17.00%) | 4.98 | 6.11 | 153.14K |
| 2024-03-26 | 6.20 | 6.07 | ↓$0.13 (-2.10%) | 6.05 | 6.49 | 24.57K |
| 2024-03-25 | 6.82 | 6.27 | ↓$0.55 (-8.06%) | 6.03 | 6.85 | 22.97K |
| 2024-03-22 | 6.91 | 6.74 | ↓$0.17 (-2.45%) | 6.51 | 7.29 | 18.91K |
| 2024-03-21 | 6.64 | 6.72 | ↑$0.08 (1.20%) | 6.34 | 7.24 | 55.61K |
| 2024-03-20 | 7.05 | 6.71 | ↓$0.34 (-4.82%) | 6.15 | 7.16 | 69.25K |
| 2024-03-19 | 7.62 | 7.05 | ↓$0.57 (-7.48%) | 6.89 | 8.10 | 112.49K |
| 2024-03-18 | 9.28 | 7.50 | ↓$1.78 (-19.18%) | 7.07 | 9.82 | 1.29M |
| 2024-03-15 | 8.41 | 9.27 | ↑$0.86 (10.23%) | 8.10 | 9.50 | 0.95M |
| 2024-03-14 | 8.26 | 8.30 | ↑$0.04 (0.48%) | 7.94 | 8.67 | 46.52K |
Create an account or log in to view more rows.
$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 Bears get cremated today
$DOGZ trash
$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 has just been halted from trading due to volatility.