Dogness (International) Corporation - Class A Common Stock (DOGZ)

1.0300
+0.0100 (0.98%)
NASDAQ· Last Trade: Aug 28th, 8:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Dogness (International) Corporation - Class A Common Stock (DOGZ)

DateOpenHighLowCloseVolumeAdjusted Close
8/28/20261.011.061.001.0310,2141.03
8/27/20260.991.050.991.0222,1001.02
8/26/20261.011.020.961.0030,3151.00
8/25/20261.021.031.011.0134,7041.01
8/24/20261.041.051.021.0335,7061.03
8/21/20261.071.101.041.0550,4661.05
8/20/20261.131.161.061.0780,2701.07
8/19/20261.201.201.141.1695,4441.16
8/18/20261.221.281.151.1652,6661.16
8/17/20261.131.311.131.23133,5631.23
8/14/20261.161.291.101.16210,5631.16
8/13/20261.151.281.061.22664,9041.22
8/12/20261.151.421.111.2839,771,7191.28
8/11/20260.930.930.890.9310,2040.93
8/10/20260.910.940.900.938,7380.93
8/07/20260.960.970.910.9311,4600.93
8/06/20260.980.980.910.938,5570.93
8/05/20260.880.950.880.9512,0600.95
8/04/20260.950.980.930.9513,0100.95
8/03/20260.870.990.860.94258,1640.94
7/31/20260.900.950.860.88149,4240.88
7/30/20260.880.980.880.8825,7810.88
7/29/20260.951.050.810.9163,2060.91
7/28/20260.910.960.900.9622,9060.96
7/27/20260.940.980.900.9216,9240.92
7/24/20261.021.040.940.9411,7430.94
7/23/20261.031.060.940.9526,8740.95
7/22/20261.021.020.961.018,6651.01
7/21/20260.921.030.921.0026,7081.00
7/20/20260.951.020.931.0135,1841.01
7/17/20260.921.000.900.954,5520.95
7/16/20260.961.010.950.9819,2040.98
7/15/20260.981.010.911.0121,1011.01
7/14/20261.041.040.960.9613,0470.96
7/13/20260.981.030.981.0023,5391.00
7/10/20261.081.080.960.9915,1130.99
7/09/20261.001.030.951.00179,8921.00
7/08/20261.061.060.961.0031,8801.00
7/07/20261.061.061.011.0415,7751.04
7/06/20261.091.121.071.0819,0371.08
7/02/20261.091.111.081.0911,1211.09
7/01/20261.101.101.061.1020,5701.10
6/30/20261.101.121.091.099,4871.09
6/29/20261.101.121.101.1112,6981.11
6/26/20261.101.131.091.1317,7021.13
6/25/20261.131.171.101.1018,5381.10
6/24/20261.141.181.111.1225,9251.12
6/23/20261.131.141.111.1214,7371.12
6/22/20261.181.201.101.1540,9721.15
6/18/20261.161.201.091.1843,4381.18
6/17/20261.261.271.081.1345,9831.13
6/16/20261.211.391.191.24106,7871.24
6/15/20261.151.281.151.2564,4431.25
6/12/20261.221.391.151.18171,2751.18
6/11/20261.151.351.121.27394,5701.27
6/10/20260.891.500.811.2219,153,2731.22
6/09/20260.991.010.950.9539,5350.95
6/08/20261.021.040.991.0259,6381.02
6/05/20261.051.060.980.9948,6210.99
6/04/20261.071.111.051.0614,4391.06
6/03/20261.151.151.061.0918,4931.09
6/02/20261.051.151.001.1193,9391.11
6/01/20261.051.081.001.0220,1931.02
5/29/20260.001.061.001.039,3961.03