Skip to main content
DOGZ logo

Dogness (International) Corporation

DOGZNASDAQConsumer DiscretionaryLeisure

$0.74Today:- (-)1Y −93.92%

As of Oct 23, 2026 close

Market cap
$13.18M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.71$15.69
Volume (live)
-
Avg. volume (3M)
11.83K

Dogness (International) (DOGZ) Historical Stock Prices

Analyze Dogness (International) (DOGZ) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Dogness (International) (DOGZ) Interactive Price Chart

Interactive historical price chart showing Dogness (International) stock price movements and trends across multiple time periods.

Loading chart...

DOGZ Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
DOGZ historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20260.710.740.710.740.745.70K
Oct 22, 20260.730.730.730.730.731.57K
Oct 21, 20260.760.790.730.770.7711.39K
Oct 20, 20260.710.770.710.730.7312.66K
Oct 19, 20260.750.750.710.720.7233.38K
Oct 16, 20260.750.790.750.750.7516.93K
Oct 15, 20260.780.800.760.800.807.42K
Oct 14, 20260.810.840.770.780.7818.78K
Oct 13, 20260.830.830.810.820.829.42K
Oct 12, 20260.810.840.810.840.8411.12K
Oct 9, 20260.810.890.810.850.854.35K
Oct 8, 20260.880.880.810.840.8418.13K
Oct 7, 20260.860.880.820.830.8325.83K
Oct 6, 20260.880.880.880.880.883.46K
Oct 5, 20260.880.890.870.880.8810.76K
Oct 2, 20260.880.890.880.890.892.15K
Oct 1, 20260.870.900.870.880.887.88K
Sep 30, 20260.890.910.880.880.889.94K
Sep 29, 20260.910.910.880.880.8810.08K
Sep 28, 20260.900.940.900.910.916.56K
Sep 25, 20260.920.950.900.910.916.88K
Sep 24, 20260.910.930.900.910.913.52K
Sep 23, 20260.910.960.900.900.9027.56K
Sep 22, 20260.890.920.890.910.915.31K
Sep 21, 20260.890.910.890.890.898.43K
Sep 18, 20260.870.920.870.890.8910.42K
Sep 17, 20260.880.910.870.880.8820.67K
Sep 16, 20260.880.910.880.890.8911.94K
Sep 15, 20260.910.920.890.900.9022.30K
Sep 14, 20260.910.990.910.920.9210.51K
Sep 11, 20260.930.940.910.910.9111.59K
Sep 10, 20260.940.940.920.930.936.53K
Sep 9, 20260.960.960.950.950.959.17K
Sep 8, 20260.980.990.950.960.9632.08K
Sep 4, 20260.991.000.950.970.9719.44K
Sep 3, 20261.001.020.991.001.0010.45K
Sep 2, 20261.001.020.980.980.9810.68K
Sep 1, 20261.041.040.991.001.0015.77K
Aug 31, 20261.021.061.001.051.0528.94K
Aug 28, 20261.011.061.001.031.0310.21K
Aug 27, 20260.991.050.991.021.0222.10K
Aug 26, 20261.011.020.961.001.0030.32K
Aug 25, 20261.021.031.011.011.0134.80K
Aug 24, 20261.041.051.021.031.0336.42K
Aug 21, 20261.071.101.041.051.0550.47K
Aug 20, 20261.131.161.061.071.0780.58K
Aug 19, 20261.201.201.141.161.1695.46K
Aug 18, 20261.221.281.151.161.1652.69K
Aug 17, 20261.131.311.131.231.23134.06K
Aug 14, 20261.161.291.101.161.16210.56K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.