DOGG(DOGG)
DOGG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $22.25 | $22.50 | $22.12 | $22.15 | 17,146 |
| 8/10/2026 | $22.25 | $22.25 | $22.00 | $22.21 | 26,500 |
| 8/7/2026 | $22.00 | $22.09 | $21.94 | $22.08 | 65,312 |
| 8/6/2026 | $22.29 | $22.29 | $21.94 | $22.03 | 51,800 |
| 8/5/2026 | $22.01 | $22.12 | $21.97 | $22.07 | 118,600 |
| 8/4/2026 | $21.95 | $21.95 | $21.65 | $21.94 | 67,600 |
| 8/3/2026 | $22.19 | $22.19 | $21.84 | $21.89 | 13,105 |
| 7/31/2026 | $21.91 | $22.02 | $21.75 | $21.90 | 37,600 |
| 7/30/2026 | $21.87 | $21.99 | $21.72 | $21.99 | 35,300 |
| 7/29/2026 | $22.25 | $22.26 | $22.04 | $22.08 | 30,122 |
| 7/28/2026 | $22.17 | $22.51 | $22.17 | $22.26 | 46,622 |
| 7/27/2026 | $21.87 | $21.95 | $21.82 | $21.86 | 19,300 |
| 7/24/2026 | $21.44 | $21.75 | $21.44 | $21.75 | 17,432 |
| 7/23/2026 | $21.47 | $21.56 | $21.42 | $21.46 | 45,700 |
| 7/22/2026 | $21.70 | $21.71 | $21.56 | $21.60 | 17,332 |
| 7/21/2026 | $21.50 | $21.63 | $21.48 | $21.58 | 13,638 |
| 7/20/2026 | $21.80 | $21.80 | $21.61 | $21.67 | 22,000 |
| 7/17/2026 | $22.05 | $22.33 | $21.77 | $21.80 | 22,700 |
| 7/16/2026 | $21.91 | $22.05 | $21.87 | $22.05 | 29,200 |
| 7/15/2026 | $21.45 | $21.54 | $21.43 | $21.51 | 35,200 |
| 7/14/2026 | $21.74 | $21.86 | $21.38 | $21.45 | 32,400 |
| 7/13/2026 | $21.69 | $21.82 | $21.58 | $21.70 | 13,600 |
| 7/10/2026 | $21.61 | $21.65 | $21.51 | $21.64 | 94,820 |
| 7/9/2026 | $21.50 | $21.54 | $21.44 | $21.53 | 41,419 |
| 7/8/2026 | $21.80 | $21.80 | $21.60 | $21.64 | 25,745 |
| 7/7/2026 | $21.96 | $21.98 | $21.69 | $21.80 | 36,300 |
| 7/6/2026 | $21.96 | $21.96 | $21.42 | $21.57 | 21,326 |
| 7/2/2026 | $21.49 | $21.84 | $21.49 | $21.83 | 90,100 |
| 7/1/2026 | $21.43 | $21.45 | $21.31 | $21.38 | 28,300 |
| 6/30/2026 | $21.56 | $21.56 | $21.25 | $21.30 | 27,148 |
| 6/29/2026 | $21.72 | $21.72 | $21.39 | $21.52 | 37,012 |
| 6/26/2026 | $21.41 | $21.65 | $21.41 | $21.59 | 33,303 |
| 6/25/2026 | $21.34 | $21.49 | $21.32 | $21.40 | 17,202 |
| 6/24/2026 | $21.41 | $21.58 | $21.19 | $21.47 | 64,400 |
| 6/23/2026 | $21.37 | $21.47 | $21.34 | $21.46 | 78,840 |
| 6/22/2026 | $21.38 | $21.38 | $21.21 | $21.21 | 20,536 |
| 6/18/2026 | $21.51 | $21.51 | $21.36 | $21.40 | 29,700 |
| 6/17/2026 | $21.65 | $21.73 | $21.41 | $21.41 | 18,900 |
| 6/16/2026 | $21.73 | $21.87 | $21.69 | $21.77 | 26,406 |
| 6/15/2026 | $21.91 | $21.91 | $21.68 | $21.73 | 60,800 |
| 6/12/2026 | $22.04 | $22.04 | $21.86 | $21.90 | 17,600 |
| 6/11/2026 | $21.75 | $21.96 | $21.75 | $21.85 | 54,300 |
| 6/10/2026 | $21.50 | $21.81 | $21.50 | $21.68 | 11,800 |
| 6/9/2026 | $21.45 | $21.63 | $21.41 | $21.61 | 45,024 |
| 6/8/2026 | $21.40 | $21.50 | $21.30 | $21.35 | 16,600 |
| 6/5/2026 | $21.18 | $21.51 | $21.18 | $21.40 | 25,596 |
| 6/4/2026 | $21.34 | $21.45 | $21.08 | $21.15 | 15,112 |
| 6/3/2026 | $21.00 | $21.15 | $20.95 | $21.04 | 20,300 |
| 6/2/2026 | $21.07 | $21.07 | $20.95 | $21.04 | 17,944 |
| 6/1/2026 | $21.22 | $21.22 | $21.03 | $21.11 | 46,514 |
| 5/29/2026 | $21.49 | $21.49 | $21.30 | $21.31 | 13,900 |
| 5/28/2026 | $21.52 | $21.56 | $21.33 | $21.51 | 24,439 |
| 5/27/2026 | $21.32 | $21.64 | $21.32 | $21.51 | 22,000 |
| 5/26/2026 | $21.57 | $21.57 | $21.24 | $21.25 | 23,300 |
| 5/22/2026 | $21.42 | $21.56 | $21.42 | $21.56 | 52,300 |
| 5/21/2026 | $21.18 | $21.39 | $21.12 | $21.38 | 14,100 |
| 5/20/2026 | $21.39 | $21.42 | $21.23 | $21.39 | 12,900 |
| 5/19/2026 | $21.18 | $21.43 | $21.10 | $21.38 | 64,237 |
| 5/18/2026 | $21.03 | $21.25 | $21.00 | $21.25 | 28,100 |
| 5/15/2026 | $21.18 | $21.19 | $21.02 | $21.04 | 33,000 |
| 5/14/2026 | $21.19 | $21.28 | $21.13 | $21.15 | 55,400 |
| 5/13/2026 | $21.21 | $21.21 | $21.09 | $21.18 | 31,500 |