Dogness (International) CorporationDOGZNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $11.00 | $11.20 | $10.90 | $11.10 | 478,384 |
| 1/9/2026 | $10.90 | $11.06 | $10.75 | $11.00 | 1.19M |
| 1/8/2026 | $10.96 | $11.19 | $10.80 | $10.90 | 640,844 |
| 1/7/2026 | $10.94 | $11.18 | $10.70 | $10.96 | 124,123 |
| 1/6/2026 | $11.40 | $11.51 | $10.50 | $11.00 | 2.20M |
| 1/5/2026 | $10.80 | $11.43 | $10.70 | $11.39 | 318,918 |
| 1/2/2026 | $10.60 | $10.85 | $10.48 | $10.80 | 428,629 |
| 12/31/2025 | $10.42 | $10.68 | $10.30 | $10.60 | 355,854 |
| 12/30/2025 | $10.28 | $10.50 | $10.15 | $10.42 | 853,215 |
| 12/29/2025 | $10.00 | $10.45 | $10.00 | $10.20 | 600,804 |
| 12/26/2025 | $10.25 | $10.25 | $10.06 | $10.20 | 141,124 |
| 12/24/2025 | $10.30 | $10.39 | $10.10 | $10.17 | 156,237 |
| 12/23/2025 | $10.03 | $10.82 | $9.95 | $10.25 | 587,000 |
| 12/22/2025 | $9.70 | $10.23 | $9.70 | $10.10 | 160,100 |
| 12/19/2025 | $9.45 | $9.86 | $9.45 | $9.86 | 5,000 |
| 12/18/2025 | $9.97 | $9.97 | $9.52 | $9.52 | 12,483 |
| 12/17/2025 | $10.31 | $10.31 | $9.86 | $9.97 | 5,448 |
| 12/16/2025 | $9.92 | $10.10 | $9.80 | $10.10 | 7,509 |
| 12/15/2025 | $10.52 | $10.92 | $9.68 | $9.95 | 32,008 |
| 12/12/2025 | $10.92 | $11.14 | $10.57 | $10.58 | 24,225 |
| 12/11/2025 | $11.07 | $11.17 | $10.90 | $10.90 | 11,503 |
| 12/10/2025 | $11.13 | $11.25 | $10.95 | $11.21 | 41,600 |
| 12/9/2025 | $11.46 | $11.46 | $11.10 | $11.20 | 12,000 |
| 12/8/2025 | $11.51 | $11.74 | $11.42 | $11.42 | 17,800 |
| 12/5/2025 | $11.38 | $11.52 | $11.22 | $11.52 | 44,114 |
| 12/4/2025 | $10.90 | $11.88 | $10.90 | $11.45 | 124,800 |
| 12/3/2025 | $11.20 | $11.27 | $10.60 | $10.96 | 34,313 |
| 12/2/2025 | $12.18 | $12.40 | $11.10 | $11.11 | 1.02M |
| 12/1/2025 | $12.39 | $12.60 | $12.30 | $12.60 | 45,700 |
| 11/28/2025 | $12.20 | $13.00 | $11.99 | $12.62 | 75,300 |
| 11/26/2025 | $12.05 | $12.21 | $11.80 | $12.15 | 47,543 |
| 11/25/2025 | $11.50 | $12.10 | $11.05 | $11.80 | 1.18M |
| 11/24/2025 | $11.18 | $11.50 | $11.06 | $11.10 | 7,500 |
| 11/21/2025 | $10.74 | $11.42 | $10.74 | $11.38 | 8,137 |
| 11/20/2025 | $11.40 | $11.40 | $10.50 | $10.97 | 40,903 |
| 11/19/2025 | $11.40 | $11.40 | $11.00 | $11.29 | 17,500 |
| 11/18/2025 | $11.36 | $11.69 | $11.00 | $11.40 | 28,900 |
| 11/17/2025 | $10.50 | $11.66 | $10.50 | $11.17 | 24,425 |
| 11/14/2025 | $10.50 | $11.00 | $10.50 | $10.80 | 5,900 |
| 11/13/2025 | $11.34 | $11.41 | $11.00 | $11.00 | 14,300 |
| 11/12/2025 | $11.56 | $11.71 | $11.40 | $11.58 | 17,300 |
| 11/11/2025 | $11.86 | $11.87 | $11.39 | $11.56 | 8,926 |
| 11/10/2025 | $11.66 | $12.06 | $11.33 | $12.05 | 11,302 |
| 11/7/2025 | $11.70 | $12.10 | $11.35 | $11.66 | 23,500 |
| 11/6/2025 | $11.96 | $12.45 | $11.02 | $11.68 | 37,703 |
| 11/5/2025 | $12.68 | $12.84 | $12.01 | $12.05 | 44,100 |
| 11/4/2025 | $12.18 | $13.34 | $12.18 | $12.71 | 40,249 |
| 11/3/2025 | $12.71 | $12.85 | $12.33 | $12.33 | 14,506 |
| 10/31/2025 | $11.45 | $12.84 | $11.45 | $12.65 | 37,900 |
| 10/30/2025 | $11.70 | $12.19 | $11.38 | $11.57 | 420,326 |
| 10/29/2025 | $11.47 | $11.93 | $11.46 | $11.67 | 52,501 |
| 10/28/2025 | $11.79 | $12.07 | $11.20 | $11.57 | 60,613 |
| 10/27/2025 | $11.89 | $12.41 | $11.38 | $11.76 | 79,800 |
| 10/24/2025 | $12.10 | $12.67 | $11.21 | $12.01 | 122,512 |
| 10/23/2025 | $14.51 | $14.86 | $11.11 | $12.06 | 613,185 |
| 10/22/2025 | $15.00 | $15.69 | $14.38 | $14.68 | 1.01M |
| 10/21/2025 | $14.84 | $15.15 | $14.77 | $14.98 | 192,200 |
| 10/20/2025 | $14.86 | $14.95 | $14.62 | $14.79 | 261,900 |
| 10/17/2025 | $14.35 | $14.89 | $14.20 | $14.76 | 342,037 |
| 10/16/2025 | $14.59 | $14.60 | $14.28 | $14.38 | 137,142 |
| 10/15/2025 | $14.38 | $14.55 | $14.16 | $14.50 | 315,441 |