DOGZ(DOGZ)
DOGZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $1.08 | $1.08 | $1.02 | $1.05 | 15,631 |
| 5/20/2026 | $0.97 | $1.09 | $0.96 | $1.06 | 37,100 |
| 5/19/2026 | $1.09 | $1.10 | $1.05 | $1.06 | 26,498 |
| 5/18/2026 | $1.17 | $1.23 | $1.08 | $1.15 | 269,715 |
| 5/15/2026 | $1.15 | $1.37 | $1.10 | $1.18 | 297,300 |
| 5/14/2026 | $1.12 | $1.26 | $1.10 | $1.16 | 33,800 |
| 5/13/2026 | $1.10 | $1.15 | $1.10 | $1.13 | 12,388 |
| 5/12/2026 | $1.14 | $1.18 | $1.09 | $1.10 | 14,592 |
| 5/11/2026 | $1.14 | $1.16 | $1.12 | $1.12 | 19,300 |
| 5/8/2026 | $1.12 | $1.19 | $1.12 | $1.13 | 25,700 |
| 5/7/2026 | $1.06 | $1.20 | $1.06 | $1.12 | 36,912 |
| 5/6/2026 | $1.19 | $1.20 | $1.10 | $1.15 | 45,100 |
| 5/5/2026 | $1.19 | $1.23 | $1.19 | $1.20 | 6,598 |
| 5/4/2026 | $1.22 | $1.26 | $1.19 | $1.19 | 16,918 |
| 5/1/2026 | $1.22 | $1.26 | $1.21 | $1.23 | 12,619 |
| 4/30/2026 | $1.19 | $1.24 | $1.17 | $1.22 | 13,521 |
| 4/29/2026 | $1.16 | $1.22 | $1.10 | $1.20 | 18,633 |
| 4/28/2026 | $1.22 | $1.23 | $1.18 | $1.20 | 26,828 |
| 4/27/2026 | $1.22 | $1.24 | $1.22 | $1.23 | 25,906 |
| 4/24/2026 | $1.24 | $1.28 | $1.23 | $1.24 | 22,745 |
| 4/23/2026 | $1.22 | $1.31 | $1.22 | $1.26 | 25,034 |
| 4/22/2026 | $1.31 | $1.33 | $1.27 | $1.27 | 36,300 |
| 4/21/2026 | $1.36 | $1.40 | $1.32 | $1.32 | 22,798 |
| 4/20/2026 | $1.33 | $1.38 | $1.31 | $1.36 | 22,487 |
| 4/17/2026 | $1.31 | $1.40 | $1.31 | $1.33 | 38,353 |
| 4/16/2026 | $1.37 | $1.37 | $1.32 | $1.32 | 31,433 |
| 4/15/2026 | $1.31 | $1.45 | $1.30 | $1.38 | 63,792 |
| 4/14/2026 | $1.27 | $1.33 | $1.22 | $1.28 | 44,018 |
| 4/13/2026 | $1.22 | $1.35 | $1.21 | $1.26 | 105,028 |
| 4/10/2026 | $1.33 | $1.37 | $1.26 | $1.26 | 65,429 |
| 4/9/2026 | $1.37 | $1.40 | $1.35 | $1.35 | 12,345 |
| 4/8/2026 | $1.38 | $1.43 | $1.37 | $1.39 | 16,800 |
| 4/7/2026 | $1.39 | $1.40 | $1.36 | $1.38 | 10,800 |
| 4/6/2026 | $1.40 | $1.46 | $1.38 | $1.39 | 38,500 |
| 4/2/2026 | $1.41 | $1.43 | $1.37 | $1.40 | 38,116 |
| 4/1/2026 | $1.45 | $1.56 | $1.41 | $1.43 | 18,200 |
| 3/31/2026 | $1.39 | $1.51 | $1.38 | $1.43 | 72,800 |
| 3/30/2026 | $1.36 | $1.46 | $1.33 | $1.39 | 53,917 |
| 3/27/2026 | $1.46 | $1.48 | $1.30 | $1.38 | 125,739 |
| 3/26/2026 | $1.48 | $1.55 | $1.48 | $1.48 | 42,211 |
| 3/25/2026 | $1.47 | $1.54 | $1.47 | $1.51 | 33,762 |
| 3/24/2026 | $1.50 | $1.52 | $1.47 | $1.48 | 52,100 |
| 3/23/2026 | $1.46 | $1.56 | $1.44 | $1.52 | 80,913 |
| 3/20/2026 | $1.47 | $1.54 | $1.41 | $1.49 | 77,915 |
| 3/19/2026 | $1.45 | $1.51 | $1.43 | $1.48 | 69,400 |
| 3/18/2026 | $1.48 | $1.51 | $1.46 | $1.49 | 29,932 |
| 3/17/2026 | $1.52 | $1.52 | $1.40 | $1.46 | 73,335 |
| 3/16/2026 | $1.53 | $1.64 | $1.47 | $1.52 | 55,081 |
| 3/13/2026 | $1.65 | $1.68 | $1.52 | $1.52 | 91,300 |
| 3/12/2026 | $1.65 | $1.75 | $1.64 | $1.65 | 171,615 |
| 3/11/2026 | $1.54 | $1.69 | $1.54 | $1.60 | 151,760 |
| 3/10/2026 | $1.58 | $1.63 | $1.55 | $1.58 | 98,026 |
| 3/9/2026 | $1.51 | $1.63 | $1.48 | $1.59 | 141,402 |
| 3/6/2026 | $1.49 | $1.57 | $1.45 | $1.53 | 74,948 |
| 3/5/2026 | $1.54 | $1.59 | $1.46 | $1.48 | 76,866 |
| 3/4/2026 | $1.48 | $1.62 | $1.47 | $1.56 | 206,321 |
| 3/3/2026 | $1.42 | $1.49 | $1.40 | $1.47 | 79,902 |
| 3/2/2026 | $1.37 | $1.52 | $1.37 | $1.45 | 107,545 |
| 2/27/2026 | $1.44 | $1.47 | $1.36 | $1.43 | 111,510 |
| 2/26/2026 | $1.44 | $1.50 | $1.41 | $1.46 | 102,867 |
| 2/25/2026 | $1.49 | $1.54 | $1.40 | $1.44 | 211,000 |
| 2/24/2026 | $1.57 | $1.65 | $1.45 | $1.51 | 192,800 |
| 2/23/2026 | $1.53 | $1.62 | $1.50 | $1.57 | 218,253 |