16.85
price up icon2.74%   0.45
after-market 시간 외 거래: 16.79 -0.06 -0.36%
loading

Dogness International Corp 주식 (DOGZ) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-23 $18.15 $16.41 $1.74 331,660.0 +2.74%
2025-04-22 $18.29 $16.33 $1.96 117,034.0 -3.93%
2025-04-21 $17.50 $15.63 $1.87 95,421.0 +5.24%
2025-04-17 $17.99 $15.00 $2.99 44,237.0 -4.31%
2025-04-16 $19.63 $16.95 $2.68 52,562.0 -12.22%
2025-04-15 $20.49 $18.80 $1.69 31,591.0 +0.84%
2025-04-14 $20.44 $17.98 $2.46 51,102.0 +2.74%
2025-04-11 $21.50 $17.96 $3.54 40,657.0 -8.98%
2025-04-10 $27.89 $19.20 $8.70 118,668.0 -24.98%
2025-04-09 $27.30 $24.88 $2.42 28,492.0 -0.73%
2025-04-08 $28.99 $25.36 $3.63 35,236.0 -5.24%
2025-04-07 $29.40 $26.86 $2.54 32,319.0 -1.36%
2025-04-04 $30.39 $28.17 $2.22 26,900.0 +2.05%
2025-04-03 $30.00 $28.00 $2.00 23,112.0 -1.44%
2025-04-02 $30.86 $27.82 $3.04 48,850.0 +5.10%
2025-04-01 $28.70 $27.82 $0.88 20,481.0 -2.25%
2025-03-31 $29.18 $27.76 $1.42 18,953.0 +1.86%
2025-03-28 $27.95 $26.00 $1.95 72,365.0 +3.83%
2025-03-27 $29.75 $26.72 $3.03 53,617.0 -2.36%
2025-03-26 $28.97 $26.02 $2.95 152,152.0 -4.10%
2025-03-25 $29.80 $27.40 $2.40 22,188.0 -3.20%

Dogness International Corp 주식 (DOGZ) 연도별 가격 이력

이 심층 분석에서는 Dogness International Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DOGZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dogness International Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Dogness International Corp 주식 (DOGZ) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $30.86 $15.00 $15.86 1,429,982.0 -40.81%
2025-03 $34.53 $26.00 $8.53 1,665,016.0 +1.68%
2025-02 $37.63 $23.11 $14.53 1,746,447.0 -20.27%
2025-01 $49.00 $9.87 $39.13 7,905,967.0 -22.80%

Dogness International Corp 주식 (DOGZ) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $56.02 $38.94 $17.08 3,741,779.0 -15.80%
2024-11 $56.00 $37.20 $18.80 978,751.0 +0.41%
2024-10 $58.50 $25.41 $33.09 5,621,218.0 +95.50%
2024-09 $35.73 $20.02 $15.71 2,278,545.0 +12.30%
2024-08 $27.27 $12.16 $15.11 2,427,224.0 +49.63%
2024-07 $18.81 $11.45 $7.36 1,066,512.0 -6.60%
2024-06 $20.46 $10.95 $9.51 7,119,015.0 +56.38%
2024-05 $12.98 $5.40 $7.58 4,961,528.0 +78.62%
2024-04 $13.98 $5.11 $8.87 2,090,947.0 +6.48%
2024-03 $9.82 $4.98 $4.84 4,478,199.0 -1.53%
2024-02 $8.70 $2.90 $5.80 6,204,551.0 +65.27%
2024-01 $9.60 $3.01 $6.59 5,223,466.0 -29.86%

Dogness International Corp 주식 (DOGZ) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $5.80 $2.79 $3.01 1,535,722.0 +69.11%
2023-11 $4.42 $0.25 $4.17 593,760.0 +1,009%
2023-10 $0.54 $0.1403 $0.3997 972,726.0 -42.28%
2023-09 $0.7363 $0.4303 $0.306 749,877.0 -32.84%
2023-08 $0.78 $0.65 $0.13 620,286.0 +7.48%
2023-07 $0.88 $0.65 $0.23 1,632,001.0 -10.81%
2023-06 $0.8525 $0.6901 $0.1624 766,845.0 +2.11%
2023-05 $1.18 $0.70 $0.48 9,042,854.0 -20.57%
2023-04 $1.00 $0.63 $0.37 1,204,122.0 +21.44%
2023-03 $1.00 $0.73 $0.27 899,179.0 -22.15%
2023-02 $1.05 $0.928 $0.122 906,739.0 -7.57%
2023-01 $1.11 $0.89 $0.2249 2,174,782.0 +5.10%
$5.98
price up icon 4.00%
$28.22
price up icon 0.61%
$44.26
price down icon 1.67%
leisure FUN
$35.46
price up icon 3.23%
$61.94
price up icon 0.47%
leisure MAT
$15.25
price up icon 4.60%
자본화:     |  볼륨(24시간):