47.00
price up icon3.64%   1.65
after-market After Hours: 44.65 -2.35 -5.00%
loading

Dogness International Corp Stock (DOGZ) Price History

The historical daily chart and data for Dogness International Corp stock (DOGZ), show that the latest closing stock price as of December 20, 2024, is $47.00.
  • Dogness International Corp all-time high stock price is $58.50, occurred on October 25, 2024.
  • The lowest Dogness International Corp stock price recorded was $0.00 on November 16, 2020. Since then, Dogness International Corp's stock price has risen over to $47.00 now.
  • The 52-week high stock price for DOGZ is $58.50, representing a 24.47% increase from the current share price, occurred on October 25, 2024.
  • The 52-week low stock price for DOGZ is $2.902, indicating a -93.83% decrease from the current share price, occurred on February 05, 2024.
  • The closing price of Dogness International Corp (DOGZ) stock in the beginning of 2023 was $8.18. The stock closed the year at $0.98, a loss of over -88.02% for the year.
The table below shows more information about DOGZ historical price data:
Date High Low High - Low Volume % Change
Dec 20, 2024 $47.07 $43.92 $3.15 212,121.0 +3.64%
Dec 19, 2024 $48.32 $44.83 $3.49 221,789.0 -2.60%
Dec 18, 2024 $52.73 $46.55 $6.18 317,785.0 -1.48%
Dec 17, 2024 $52.20 $45.17 $7.03 241,128.0 -7.46%
Dec 16, 2024 $53.25 $48.00 $5.25 136,928.0 -3.42%
Dec 13, 2024 $52.88 $44.22 $8.66 158,161.0 +13.06%
Dec 12, 2024 $49.60 $45.36 $4.24 117,944.0 -3.21%
Dec 11, 2024 $49.50 $45.33 $4.17 217,982.0 +8.41%
Dec 10, 2024 $52.46 $42.23 $10.23 422,203.0 -9.90%
Dec 09, 2024 $54.90 $49.00 $5.90 263,787.0 -8.39%
Dec 06, 2024 $56.02 $49.21 $6.80 191,076.0 +7.21%
Dec 05, 2024 $55.41 $48.81 $6.60 183,440.0 -4.96%
Dec 04, 2024 $53.01 $46.00 $7.01 194,952.0 +15.09%
Dec 03, 2024 $49.67 $45.76 $3.91 214,101.0 -3.03%
Dec 02, 2024 $54.01 $47.49 $6.52 201,660.0 -10.80%
Nov 29, 2024 $54.00 $50.95 $3.05 19,858.0 +2.66%
Nov 27, 2024 $52.00 $45.69 $6.31 37,736.0 +15.91%
Nov 26, 2024 $46.66 $44.50 $2.16 16,793.0 -0.84%
Nov 25, 2024 $49.45 $44.50 $4.95 25,602.0 -5.94%
Nov 22, 2024 $49.46 $43.50 $5.96 45,080.0 +7.53%

Dogness International Corp Stock (DOGZ) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Dogness International Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DOGZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dogness International Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Dogness International Corp Stock (DOGZ) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $56.02 $42.23 $13.79 3,507,178.0 -11.72%
Nov, 2024 $56.00 $37.20 $18.80 978,751.0 +0.41%
Oct, 2024 $58.50 $25.41 $33.09 5,621,218.0 +95.50%
Sep, 2024 $35.73 $20.02 $15.71 2,278,545.0 +12.30%
Aug, 2024 $27.27 $12.16 $15.11 2,427,224.0 +49.63%
Jul, 2024 $18.81 $11.45 $7.36 1,066,512.0 -6.60%
Jun, 2024 $20.46 $10.95 $9.51 7,119,015.0 +56.38%
May, 2024 $12.98 $5.40 $7.58 4,961,528.0 +78.62%
Apr, 2024 $13.98 $5.11 $8.87 2,090,947.0 +6.48%
Mar, 2024 $9.82 $4.98 $4.84 4,478,199.0 -1.53%
Feb, 2024 $8.70 $2.90 $5.80 6,204,551.0 +65.27%
Jan, 2024 $9.60 $3.01 $6.59 5,223,466.0 -29.86%

Dogness International Corp Stock (DOGZ) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $5.80 $2.79 $3.01 1,535,722.0 +69.11%
Nov, 2023 $4.42 $0.25 $4.17 593,760.0 +1,009%
Oct, 2023 $0.54 $0.1403 $0.3997 972,726.0 -42.28%
Sep, 2023 $0.7363 $0.4303 $0.306 749,877.0 -32.84%
Aug, 2023 $0.78 $0.65 $0.13 620,286.0 +7.48%
Jul, 2023 $0.88 $0.65 $0.23 1,632,001.0 -10.81%
Jun, 2023 $0.8525 $0.6901 $0.1624 766,845.0 +2.11%
May, 2023 $1.18 $0.70 $0.48 9,042,854.0 -20.57%
Apr, 2023 $1.00 $0.63 $0.37 1,204,122.0 +21.44%
Mar, 2023 $1.00 $0.73 $0.27 899,179.0 -22.15%
Feb, 2023 $1.05 $0.928 $0.122 906,739.0 -7.57%
Jan, 2023 $1.11 $0.89 $0.2249 2,174,782.0 +5.10%

Dogness International Corp Stock (DOGZ) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $1.24 $0.8501 $0.3899 3,531,048.0 +8.28%
Nov, 2022 $1.01 $0.80 $0.21 1,212,029.0 -5.72%
Oct, 2022 $1.21 $0.88 $0.33 1,840,881.0 -17.95%
Sep, 2022 $1.45 $1.08 $0.3699 3,245,186.0 -14.60%
Aug, 2022 $1.85 $1.32 $0.5299 8,805,899.0 -15.17%
Jul, 2022 $1.90 $1.60 $0.30 6,312,405.0 -11.26%
Jun, 2022 $3.10 $1.72 $1.38 18,763,137.0 -54.50%
May, 2022 $5.38 $3.78 $1.60 20,673,430.0 -13.98%
Apr, 2022 $6.63 $1.95 $4.68 88,557,126.0 -22.63%
Mar, 2022 $6.29 $2.88 $3.41 21,063,206.0 +112.37%
Feb, 2022 $4.37 $2.11 $2.26 22,073,302.0 -20.06%
Jan, 2022 $8.98 $2.50 $6.48 91,233,271.0 -57.91%
$54.08
price up icon 0.86%
$39.41
price down icon 0.56%
$9.38
price up icon 1.63%
$69.92
price up icon 0.97%
leisure LTH
$22.31
price up icon 0.27%
leisure FUN
$48.64
price up icon 4.83%
Cap:     |  Volume (24h):