Dogness International Corp Class A (DOGZ) Historical Stock Data
47.00 ↑1.65 (3.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DOGZ is up 0.22% a day on average. There have been 15 days where Dogness International Corp Class A closed green and 15 days where DOGZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 46.83 | 47.00 | ↑$0.17 (0.36%) | 43.92 | 47.07 | 212.12K |
| 2024-12-19 | 48.32 | 45.35 | ↓$2.97 (-6.15%) | 44.83 | 48.32 | 221.79K |
| 2024-12-18 | 47.30 | 46.56 | ↓$0.74 (-1.56%) | 46.55 | 52.73 | 317.84K |
| 2024-12-17 | 51.06 | 47.26 | ↓$3.80 (-7.44%) | 45.17 | 52.20 | 241.28K |
| 2024-12-16 | 52.85 | 51.07 | ↓$1.78 (-3.37%) | 48.00 | 53.25 | 136.93K |
| 2024-12-13 | 47.57 | 52.88 | ↑$5.31 (11.16%) | 44.22 | 52.88 | 158.25K |
| 2024-12-12 | 47.05 | 46.77 | ↓$0.28 (-0.60%) | 45.36 | 49.60 | 117.95K |
| 2024-12-11 | 45.33 | 48.32 | ↑$2.99 (6.60%) | 45.33 | 49.50 | 217.98K |
| 2024-12-10 | 52.46 | 44.57 | ↓$7.89 (-15.04%) | 42.23 | 52.46 | 422.27K |
| 2024-12-09 | 54.09 | 49.47 | ↓$4.62 (-8.54%) | 49.00 | 54.90 | 263.79K |
| 2024-12-06 | 49.21 | 54.00 | ↑$4.79 (9.73%) | 49.21 | 56.02 | 191.08K |
| 2024-12-05 | 55.41 | 50.37 | ↓$5.04 (-9.10%) | 48.81 | 55.41 | 183.44K |
| 2024-12-04 | 46.00 | 53.00 | ↑$7.00 (15.22%) | 46.00 | 53.01 | 194.95K |
| 2024-12-03 | 48.48 | 46.05 | ↓$2.43 (-5.01%) | 45.76 | 49.67 | 214.10K |
| 2024-12-02 | 53.24 | 47.49 | ↓$5.75 (-10.80%) | 47.49 | 54.01 | 201.67K |
| 2024-11-29 | 52.04 | 53.24 | ↑$1.20 (2.31%) | 50.95 | 54.00 | 19.86K |
| 2024-11-27 | 45.69 | 51.86 | ↑$6.17 (13.50%) | 45.69 | 52.00 | 37.94K |
| 2024-11-26 | 45.12 | 44.74 | ↓$0.38 (-0.84%) | 44.50 | 46.66 | 17.40K |
| 2024-11-25 | 48.26 | 45.12 | ↓$3.14 (-6.51%) | 44.50 | 49.45 | 25.70K |
| 2024-11-22 | 44.04 | 47.97 | ↑$3.93 (8.92%) | 43.50 | 49.46 | 45.10K |
| 2024-11-21 | 44.52 | 44.61 | ↑$0.09 (0.20%) | 43.09 | 46.51 | 54.76K |
| 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 |
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