DOGZ - Dogness (International) Corp
1.1
-0.020 -1.818%
Share volume: 14,308
Last Updated: 05-12-2026
Misc./Misc. Manufacturing Industries:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$1.12
-0.02
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $1.14 | $1.14 | $1.18 | $1.18 | $1.09 | $1.09 | $1.10 | $1.10 | 14,308 | $14,308.00 |
| 05-11-2026 | $1.14 | $1.14 | $1.16 | $1.16 | $1.12 | $1.12 | $1.12 | $1.12 | 19,250 | $19,250.00 |
| 05-08-2026 | $1.12 | $1.12 | $1.19 | $1.19 | $1.12 | $1.12 | $1.13 | $1.13 | 25,673 | $25,673.00 |
| 05-07-2026 | $1.06 | $1.06 | $1.20 | $1.20 | $1.06 | $1.06 | $1.12 | $1.12 | 36,912 | $36,912.00 |
| 05-06-2026 | $1.19 | $1.19 | $1.20 | $1.20 | $1.10 | $1.10 | $1.15 | $1.15 | 45,075 | $45,075.00 |
| 05-05-2026 | $1.19 | $1.19 | $1.23 | $1.23 | $1.19 | $1.19 | $1.20 | $1.20 | 6,598 | $6,598.00 |
| 05-04-2026 | $1.22 | $1.22 | $1.26 | $1.26 | $1.19 | $1.19 | $1.19 | $1.19 | 16,918 | $16,918.00 |
| 05-01-2026 | $1.22 | $1.22 | $1.26 | $1.26 | $1.21 | $1.21 | $1.23 | $1.23 | 12,479 | $12,479.00 |
| 04-30-2026 | $1.19 | $1.19 | $1.24 | $1.24 | $1.17 | $1.17 | $1.22 | $1.22 | 13,521 | $13,521.00 |
| 04-29-2026 | $1.16 | $1.16 | $1.22 | $1.22 | $1.10 | $1.10 | $1.20 | $1.20 | 18,633 | $18,633.00 |