DOGZ(DOGZ)
DOGZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $0.92 | $1.00 | $0.90 | $0.95 | 4,600 |
| 7/16/2026 | $0.96 | $1.01 | $0.95 | $0.98 | 19,204 |
| 7/15/2026 | $0.98 | $1.01 | $0.91 | $1.01 | 21,101 |
| 7/14/2026 | $1.04 | $1.04 | $0.96 | $0.96 | 13,198 |
| 7/13/2026 | $0.98 | $1.03 | $0.98 | $1.00 | 23,539 |
| 7/10/2026 | $1.08 | $1.08 | $0.96 | $0.99 | 15,112 |
| 7/9/2026 | $1.00 | $1.03 | $0.95 | $1.00 | 179,940 |
| 7/8/2026 | $1.06 | $1.06 | $0.96 | $1.00 | 31,900 |
| 7/7/2026 | $1.06 | $1.06 | $1.01 | $1.04 | 15,800 |
| 7/6/2026 | $1.09 | $1.12 | $1.07 | $1.08 | 19,037 |
| 7/2/2026 | $1.09 | $1.11 | $1.08 | $1.09 | 11,121 |
| 7/1/2026 | $1.10 | $1.10 | $1.06 | $1.10 | 20,600 |
| 6/30/2026 | $1.10 | $1.12 | $1.09 | $1.09 | 10,129 |
| 6/29/2026 | $1.10 | $1.12 | $1.10 | $1.11 | 12,702 |
| 6/26/2026 | $1.10 | $1.13 | $1.09 | $1.13 | 17,701 |
| 6/25/2026 | $1.13 | $1.17 | $1.10 | $1.10 | 18,568 |
| 6/24/2026 | $1.14 | $1.18 | $1.11 | $1.12 | 25,923 |
| 6/23/2026 | $1.13 | $1.14 | $1.11 | $1.12 | 14,736 |
| 6/22/2026 | $1.18 | $1.20 | $1.10 | $1.15 | 41,000 |
| 6/18/2026 | $1.16 | $1.20 | $1.09 | $1.18 | 43,437 |
| 6/17/2026 | $1.26 | $1.27 | $1.08 | $1.13 | 46,267 |
| 6/16/2026 | $1.21 | $1.39 | $1.19 | $1.24 | 107,188 |
| 6/15/2026 | $1.15 | $1.28 | $1.15 | $1.25 | 64,446 |
| 6/12/2026 | $1.22 | $1.39 | $1.15 | $1.18 | 171,263 |
| 6/11/2026 | $1.15 | $1.35 | $1.12 | $1.27 | 395,400 |
| 6/10/2026 | $0.89 | $1.50 | $0.81 | $1.22 | 19.17M |
| 6/9/2026 | $0.99 | $1.01 | $0.95 | $0.95 | 40,225 |
| 6/8/2026 | $1.02 | $1.04 | $0.99 | $1.02 | 61,843 |
| 6/5/2026 | $1.05 | $1.06 | $0.98 | $0.99 | 48,619 |
| 6/4/2026 | $1.07 | $1.11 | $1.05 | $1.06 | 14,487 |
| 6/3/2026 | $1.15 | $1.15 | $1.06 | $1.09 | 18,500 |
| 6/2/2026 | $1.05 | $1.15 | $1.00 | $1.11 | 94,038 |
| 6/1/2026 | $1.05 | $1.08 | $1.00 | $1.02 | 20,227 |
| 5/29/2026 | $1.05 | $1.06 | $1.00 | $1.03 | 9,400 |
| 5/28/2026 | $1.03 | $1.13 | $1.00 | $1.02 | 21,610 |
| 5/27/2026 | $1.04 | $1.09 | $0.98 | $1.05 | 17,366 |
| 5/26/2026 | $0.99 | $1.08 | $0.99 | $1.05 | 30,513 |
| 5/22/2026 | $1.06 | $1.08 | $1.02 | $1.02 | 21,894 |
| 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 |