Get the Stockscreener App
1.145
4.58%
-0.055
After Hours:
1.13
-0.015
-1.31%
Dogness International Corp Stock (DOGZ) Price History
The historical daily chart and data for Dogness International Corp stock (DOGZ), show that the latest closing stock price as of May 06, 2026, is $1.145.
- Dogness International Corp all-time high stock price is $58.50, occurred on October 25, 2024.
- The lowest Dogness International Corp stock price recorded was $0.00 on November 16, 2020. Since then, Dogness International Corp's stock price has risen over to $1.145 now.
- The 52-week high stock price for DOGZ is $31.48, representing a 2,649% increase from the current share price, occurred on June 26, 2025.
- The 52-week low stock price for DOGZ is $1.02, indicating a -10.92% decrease from the current share price, occurred on January 30, 2026.
- The closing price of Dogness International Corp (DOGZ) stock in the beginning of 2025 was $8.18. The stock closed the year at $0.98, a loss of over -88.02% for the year.
The table below shows more information about DOGZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2026 | $1.20 | $1.10 | $0.10 | 44,789.0 | -4.58% |
| May 05, 2026 | $1.23 | $1.19 | $0.0443 | 6,548.0 | +0.84% |
| May 04, 2026 | $1.26 | $1.19 | $0.07 | 16,797.0 | -3.25% |
| May 01, 2026 | $1.26 | $1.21 | $0.0472 | 12,449.0 | +0.82% |
| Apr 30, 2026 | $1.24 | $1.17 | $0.0699 | 13,506.0 | +1.67% |
| Apr 29, 2026 | $1.22 | $1.10 | $0.12 | 18,633.0 | +0.00% |
| Apr 28, 2026 | $1.23 | $1.18 | $0.0466 | 25,075.0 | -2.44% |
| Apr 27, 2026 | $1.24 | $1.22 | $0.02 | 24,945.0 | -0.81% |
| Apr 24, 2026 | $1.28 | $1.23 | $0.0499 | 22,504.0 | -1.59% |
| Apr 23, 2026 | $1.31 | $1.22 | $0.0899 | 25,026.0 | -0.79% |
| Apr 22, 2026 | $1.33 | $1.27 | $0.0601 | 36,174.0 | -3.79% |
| Apr 21, 2026 | $1.40 | $1.32 | $0.08 | 21,780.0 | -2.94% |
| Apr 20, 2026 | $1.38 | $1.31 | $0.07 | 22,402.0 | +2.26% |
| Apr 17, 2026 | $1.40 | $1.31 | $0.09 | 38,313.0 | +0.76% |
| Apr 16, 2026 | $1.37 | $1.32 | $0.05 | 31,433.0 | -4.35% |
| Apr 15, 2026 | $1.45 | $1.30 | $0.145 | 63,708.0 | +7.81% |
| Apr 14, 2026 | $1.33 | $1.22 | $0.11 | 43,958.0 | +1.59% |
| Apr 13, 2026 | $1.35 | $1.21 | $0.14 | 100,552.0 | +0.00% |
| Apr 10, 2026 | $1.36 | $1.26 | $0.105 | 64,333.0 | -6.67% |
| Apr 09, 2026 | $1.40 | $1.35 | $0.0486 | 12,344.0 | -2.88% |
| Apr 08, 2026 | $1.43 | $1.37 | $0.06 | 16,770.0 | +0.72% |
| Apr 07, 2026 | $1.40 | $1.36 | $0.0399 | 10,785.0 | -0.72% |
Dogness International Corp Stock (DOGZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dogness International Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DOGZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dogness International Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dogness International Corp Stock (DOGZ) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $1.26 | $1.10 | $0.16 | 125,372.0 | -6.15% |
| Apr, 2026 | $1.56 | $1.10 | $0.4557 | 685,456.0 | -14.69% |
| Mar, 2026 | $1.75 | $1.30 | $0.45 | 1,952,142.0 | +0.00% |
| Feb, 2026 | $2.23 | $1.06 | $1.17 | 31,434,118.0 | +36.19% |
| Jan, 2026 | $12.80 | $1.02 | $11.78 | 34,524,738.0 | -90.09% |
Dogness International Corp Stock (DOGZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $12.60 | $9.45 | $3.15 | 3,925,482.0 | -17.45% |
| Nov, 2025 | $13.34 | $10.50 | $2.84 | 1,642,861.0 | -0.21% |
| Oct, 2025 | $15.69 | $11.11 | $4.58 | 5,778,825.0 | -1.79% |
| Sep, 2025 | $14.70 | $9.34 | $5.36 | 18,952,685.0 | +20.83% |
| Aug, 2025 | $16.59 | $6.81 | $9.78 | 6,654,070.0 | +35.45% |
| Jul, 2025 | $16.33 | $7.48 | $8.85 | 4,380,584.0 | -52.01% |
| Jun, 2025 | $31.48 | $10.35 | $21.13 | 8,833,362.0 | -36.29% |
| May, 2025 | $25.74 | $14.50 | $11.24 | 6,586,074.0 | +61.18% |
| Apr, 2025 | $30.86 | $14.11 | $16.75 | 2,929,069.0 | -43.91% |
| Mar, 2025 | $34.53 | $26.00 | $8.53 | 1,665,016.0 | +1.68% |
| Feb, 2025 | $37.63 | $23.11 | $14.53 | 1,746,447.0 | -20.27% |
| Jan, 2025 | $49.00 | $9.87 | $39.13 | 7,905,967.0 | -22.80% |
Dogness International Corp Stock (DOGZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $56.02 | $38.94 | $17.08 | 3,741,779.0 | -15.80% |
| Nov, 2024 | $56.00 | $37.20 | $18.80 | 978,751.0 | +0.41% |
| Oct, 2024 | $58.50 | $25.41 | $33.09 | 5,621,218.0 | +95.50% |
| Sep, 2024 | $35.73 | $20.02 | $15.71 | 2,278,545.0 | +12.30% |
| Aug, 2024 | $27.27 | $12.16 | $15.11 | 2,427,224.0 | +49.63% |
| Jul, 2024 | $18.81 | $11.45 | $7.36 | 1,066,512.0 | -6.60% |
| Jun, 2024 | $20.46 | $10.95 | $9.51 | 7,119,015.0 | +56.38% |
| May, 2024 | $12.98 | $5.40 | $7.58 | 4,961,528.0 | +78.62% |
| Apr, 2024 | $13.98 | $5.11 | $8.87 | 2,090,947.0 | +6.48% |
| Mar, 2024 | $9.82 | $4.98 | $4.84 | 4,478,199.0 | -1.53% |
| Feb, 2024 | $8.70 | $2.90 | $5.80 | 6,204,551.0 | +65.27% |
| Jan, 2024 | $9.60 | $3.01 | $6.59 | 5,223,466.0 | -29.86% |
0.78%
8.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):