Dogness International Corp Class A (DOGZ) Historical Stock Data
45.80 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DOGZ is up 1.05% a day on average. There have been 18 days where Dogness International Corp Class A closed green and 12 days where DOGZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 48.76 | 45.80 | ↓$2.96 (-6.07%) | 44.55 | 48.76 | 11.95K |
| 2024-11-19 | 47.63 | 48.29 | ↑$0.66 (1.39%) | 46.69 | 50.35 | 61.84K |
| 2024-11-18 | 45.70 | 48.00 | ↑$2.30 (5.03%) | 45.70 | 49.65 | 18.01K |
| 2024-11-15 | 43.95 | 45.39 | ↑$1.44 (3.28%) | 43.95 | 46.42 | 36.54K |
| 2024-11-14 | 43.91 | 45.52 | ↑$1.61 (3.67%) | 43.91 | 50.50 | 65.79K |
| 2024-11-13 | 40.96 | 44.39 | ↑$3.44 (8.39%) | 40.96 | 47.80 | 43.52K |
| 2024-11-12 | 37.58 | 39.94 | ↑$2.36 (6.28%) | 37.58 | 40.95 | 9.72K |
| 2024-11-11 | 41.81 | 38.44 | ↓$3.37 (-8.06%) | 37.20 | 42.80 | 55.16K |
| 2024-11-08 | 42.69 | 42.54 | ↓$0.15 (-0.35%) | 40.14 | 44.63 | 95.25K |
| 2024-11-07 | 45.00 | 43.50 | ↓$1.50 (-3.33%) | 43.50 | 48.00 | 47.94K |
| 2024-11-06 | 50.02 | 43.80 | ↓$6.22 (-12.44%) | 42.69 | 50.02 | 55.02K |
| 2024-11-05 | 45.40 | 49.04 | ↑$3.64 (8.02%) | 45.40 | 50.13 | 31.89K |
| 2024-11-04 | 54.45 | 45.50 | ↓$8.95 (-16.44%) | 39.50 | 54.50 | 203.93K |
| 2024-11-01 | 52.73 | 54.53 | ↑$1.80 (3.41%) | 50.66 | 56.00 | 43.12K |
| 2024-10-31 | 50.06 | 53.02 | ↑$2.96 (5.91%) | 48.81 | 53.85 | 105.72K |
| 2024-10-30 | 51.28 | 50.06 | ↓$1.22 (-2.38%) | 49.06 | 55.00 | 44.65K |
| 2024-10-29 | 50.45 | 51.33 | ↑$0.88 (1.74%) | 47.12 | 51.99 | 25K |
| 2024-10-28 | 54.22 | 46.82 | ↓$7.40 (-13.65%) | 46.82 | 58.00 | 89.46K |
| 2024-10-25 | 56.46 | 56.84 | ↑$0.38 (0.67%) | 54.10 | 58.50 | 77.94K |
| 2024-10-24 | 49.00 | 56.90 | ↑$7.90 (16.12%) | 47.72 | 58.00 | 143.06K |
| 2024-10-23 | 52.14 | 46.87 | ↓$5.27 (-10.11%) | 46.00 | 52.14 | 74.47K |
| 2024-10-22 | 48.31 | 52.95 | ↑$4.64 (9.60%) | 47.05 | 57.36 | 195.91K |
| 2024-10-21 | 42.80 | 48.89 | ↑$6.09 (14.23%) | 40.84 | 49.32 | 100.98K |
| 2024-10-18 | 39.94 | 40.00 | ↑$0.06 (0.15%) | 37.27 | 41.50 | 26.95K |
| 2024-10-17 | 40.37 | 37.26 | ↓$3.11 (-7.70%) | 36.47 | 40.60 | 184.12K |
| 2024-10-16 | 38.56 | 40.57 | ↑$2.01 (5.21%) | 38.01 | 41.87 | 197.37K |
| 2024-10-15 | 42.38 | 38.56 | ↓$3.82 (-9.01%) | 37.01 | 43.45 | 220.22K |
| 2024-10-14 | 40.01 | 45.62 | ↑$5.61 (14.02%) | 38.30 | 46.92 | 196.88K |
| 2024-10-11 | 34.80 | 40.24 | ↑$5.44 (15.63%) | 34.39 | 41.90 | 178.14K |
| 2024-10-10 | 36.10 | 35.50 | ↓$0.60 (-1.66%) | 34.61 | 37.70 | 500.58K |
Create an account or log in to view more rows.
$DOGZ Buy the dip
$DOGZ has just been halted from trading due to volatility.
$DOGZ has just been halted from trading due to volatility.
$DOGZ whats the target for Friday close?
$DOGZ I love you!
$DOGZ has just been halted from trading due to volatility.
$DOGZ has just been halted from trading due to volatility.
$DOGZ has just been halted from trading due to volatility.
$DOGZ has just been halted from trading due to volatility.
$DOGZ fake wall lets break it