Stockscreener 앱 받기
14.72
6.74%
-1.065
시간 외 거래:
14.52
-0.205
-1.39%
Dogness International Corp 주식 (DOGZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $15.90 | $14.50 | $1.40 | 237,655.0 | -6.74% |
| 2025-05-02 | $15.82 | $14.75 | $1.07 | 175,085.0 | +2.33% |
| 2025-05-01 | $16.78 | $15.15 | $1.63 | 511,945.0 | -3.38% |
| 2025-04-30 | $17.20 | $14.11 | $3.09 | 408,943.0 | -4.26% |
| 2025-04-29 | $17.03 | $16.60 | $0.43 | 172,134.0 | -0.12% |
| 2025-04-28 | $18.01 | $16.40 | $1.61 | 568,385.0 | -4.73% |
| 2025-04-25 | $18.12 | $16.70 | $1.42 | 392,489.0 | +2.10% |
| 2025-04-24 | $17.60 | $16.51 | $1.09 | 288,796.0 | +1.90% |
| 2025-04-23 | $18.15 | $16.41 | $1.74 | 331,660.0 | +2.74% |
| 2025-04-22 | $18.29 | $16.33 | $1.96 | 117,034.0 | -3.93% |
| 2025-04-21 | $17.50 | $15.63 | $1.87 | 95,421.0 | +5.24% |
| 2025-04-17 | $17.99 | $15.00 | $2.99 | 44,237.0 | -4.31% |
| 2025-04-16 | $19.63 | $16.95 | $2.68 | 52,562.0 | -12.22% |
| 2025-04-15 | $20.49 | $18.80 | $1.69 | 31,591.0 | +0.84% |
| 2025-04-14 | $20.44 | $17.98 | $2.46 | 51,102.0 | +2.74% |
| 2025-04-11 | $21.50 | $17.96 | $3.54 | 40,657.0 | -8.98% |
| 2025-04-10 | $27.89 | $19.20 | $8.70 | 118,668.0 | -24.98% |
| 2025-04-09 | $27.30 | $24.88 | $2.42 | 28,492.0 | -0.73% |
| 2025-04-08 | $28.99 | $25.36 | $3.63 | 35,236.0 | -5.24% |
Dogness International Corp 주식 (DOGZ) 연도별 가격 이력
이 심층 분석에서는 Dogness International Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DOGZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dogness International Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dogness International Corp 주식 (DOGZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $16.78 | $14.50 | $2.28 | 1,162,340.0 | -7.80% |
| 2025-04 | $30.86 | $14.11 | $16.75 | 2,929,069.0 | -43.91% |
| 2025-03 | $34.53 | $26.00 | $8.53 | 1,665,016.0 | +1.68% |
| 2025-02 | $37.63 | $23.11 | $14.53 | 1,746,447.0 | -20.27% |
| 2025-01 | $49.00 | $9.87 | $39.13 | 7,905,967.0 | -22.80% |
Dogness International Corp 주식 (DOGZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $56.02 | $38.94 | $17.08 | 3,741,779.0 | -15.80% |
| 2024-11 | $56.00 | $37.20 | $18.80 | 978,751.0 | +0.41% |
| 2024-10 | $58.50 | $25.41 | $33.09 | 5,621,218.0 | +95.50% |
| 2024-09 | $35.73 | $20.02 | $15.71 | 2,278,545.0 | +12.30% |
| 2024-08 | $27.27 | $12.16 | $15.11 | 2,427,224.0 | +49.63% |
| 2024-07 | $18.81 | $11.45 | $7.36 | 1,066,512.0 | -6.60% |
| 2024-06 | $20.46 | $10.95 | $9.51 | 7,119,015.0 | +56.38% |
| 2024-05 | $12.98 | $5.40 | $7.58 | 4,961,528.0 | +78.62% |
| 2024-04 | $13.98 | $5.11 | $8.87 | 2,090,947.0 | +6.48% |
| 2024-03 | $9.82 | $4.98 | $4.84 | 4,478,199.0 | -1.53% |
| 2024-02 | $8.70 | $2.90 | $5.80 | 6,204,551.0 | +65.27% |
| 2024-01 | $9.60 | $3.01 | $6.59 | 5,223,466.0 | -29.86% |
Dogness International Corp 주식 (DOGZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.80 | $2.79 | $3.01 | 1,535,722.0 | +69.11% |
| 2023-11 | $4.42 | $0.25 | $4.17 | 593,760.0 | +1,009% |
| 2023-10 | $0.54 | $0.1403 | $0.3997 | 972,726.0 | -42.28% |
| 2023-09 | $0.7363 | $0.4303 | $0.306 | 749,877.0 | -32.84% |
| 2023-08 | $0.78 | $0.65 | $0.13 | 620,286.0 | +7.48% |
| 2023-07 | $0.88 | $0.65 | $0.23 | 1,632,001.0 | -10.81% |
| 2023-06 | $0.8525 | $0.6901 | $0.1624 | 766,845.0 | +2.11% |
| 2023-05 | $1.18 | $0.70 | $0.48 | 9,042,854.0 | -20.57% |
| 2023-04 | $1.00 | $0.63 | $0.37 | 1,204,122.0 | +21.44% |
| 2023-03 | $1.00 | $0.73 | $0.27 | 899,179.0 | -22.15% |
| 2023-02 | $1.05 | $0.928 | $0.122 | 906,739.0 | -7.57% |
| 2023-01 | $1.11 | $0.89 | $0.2249 | 2,174,782.0 | +5.10% |
1.32%
0.15%
자본화:
|
볼륨(24시간):