Free Trial

Dogness (International) (DOGZ) Stock Chart & Stock Price History

→ Exposed: 10 CENT Crypto to Explode May 20th? (From True Market Insiders) (Ad)
Free DOGZ Stock Alerts
$5.58
-0.03 (-0.53%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOptions ChainShort InterestSocial Media

Dogness (International) Stock Price Performance

5 Day
Performance
-4.94%
1 Month
Performance
-19.13%
3 Month
Performance
+58.07%
6 Month
Performance
+64.60%
Year-To-Date
Performance
+9.62%
1 Year
Performance
+487.24%
Receive DOGZ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Dogness (International) and its competitors with MarketBeat's FREE daily newsletter

Ad TradeSmith
The A.I. story nobody is telling you (Read ASAP)
There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...
Click here to see Louis' new video for yourself.

DOGZ Stock Chart for Thursday, May, 9, 2024

DOGZ Chart by TradingView

Dogness (International) Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$5.61$5.58
-0.53%		$5.97$5.4219,247 shs$8.43 million
05/08/2024$5.75$5.61
-2.43%		$6.20$5.4058,749 shs$8.47 million
05/07/2024$5.97$5.75
-3.69%		$6.80$5.6875,646 shs$8.68 million
05/06/2024$5.87$5.97
+1.70%		$7.62$5.51159,571 shs$9.02 million
05/03/2024$6.11$5.87
-3.93%		$6.57$5.875,579 shs$8.86 million
05/02/2024$5.83$6.11
+4.80%		$6.12$5.952,711 shs$9.23 million
05/01/2024$6.19$5.83
-5.76%		$6.37$5.8112,199 shs$8.80 million
04/30/2024$6.36$6.19
-2.73%		$6.33$6.173,837 shs$9.34 million
04/29/2024$6.16$6.36
+3.25%		$6.75$6.175,402 shs$9.60 million
04/26/2024$6.49$6.30
-2.93%		$6.52$6.1617,652 shs$9.51 million
04/25/2024$6.17$6.49
+5.19%		$6.49$6.182,637 shs$9.80 million
04/24/2024$6.53$6.17
-5.51%		$6.40$6.1311,688 shs$9.32 million
04/23/2024$6.35$6.53
+2.83%		$6.69$6.3512,113 shs$9.86 million
04/22/2024$6.74$6.35
-5.79%		$7.03$6.1140,925 shs$9.59 million
04/19/2024$6.71$6.74
+0.45%		$7.03$6.5819,572 shs$10.18 million
04/18/2024$7.68$6.71
-12.63%		$7.64$6.7134,749 shs$10.13 million
04/17/2024$6.72$7.68
+14.29%		$7.98$6.8459,579 shs$11.60 million
04/16/2024$6.81$6.72
-1.32%		$6.94$6.5123,540 shs$10.15 million
04/15/2024$7.19$6.81
-5.29%		$7.48$6.8131,152 shs$10.28 million
04/12/2024$7.23$7.19
-0.55%		$7.30$6.8069,401 shs$10.86 million
04/11/2024$7.59$7.23
-4.74%		$7.67$6.6679,917 shs$10.92 million
04/10/2024$6.90$7.59
+10.00%		$8.50$7.16146,120 shs$11.46 million
04/09/2024$9.70$6.90
-28.87%		$9.89$6.72188,258 shs$10.42 million
04/08/2024$8.05$9.70
+20.50%		$9.93$8.75128,377 shs$14.65 million
04/05/2024$9.56$8.05
-15.79%		$13.98$7.49513,641 shs$12.16 million
04/04/2024$8.12$9.56
+17.73%		$10.32$7.83446,261 shs$14.44 million
04/03/2024$6.70$8.12
+21.19%		$8.50$6.46139,395 shs$12.26 million
04/02/2024$6.49$6.70
+3.24%		$6.70$5.8861,669 shs$10.12 million
04/01/2024$5.81$6.49
+11.70%		$6.89$5.1159,716 shs$9.80 million
03/29/2024$5.81$5.81$5.90$4.9842,943 shs$8.77 million
03/28/2024$4.98$5.81
+16.67%		$5.90$4.9842,924 shs$8.77 million
03/27/2024$6.07$4.98
-17.96%		$6.06$4.98153,117 shs$7.52 million
03/26/2024$6.27$6.07
-3.19%		$6.49$6.0524,461 shs$9.17 million
03/25/2024$6.74$6.27
-6.97%		$6.85$6.0322,870 shs$9.47 million
03/22/2024$6.72$6.73
+0.15%		$7.29$6.5118,912 shs$10.16 million
03/21/2024$6.71$6.72
+0.15%		$7.24$6.3454,805 shs$10.15 million
03/20/2024$7.05$6.71
-4.82%		$7.16$6.1569,253 shs$10.13 million
03/19/2024$7.50$7.05
-6.00%		$8.10$6.89111,334 shs$10.65 million
03/18/2024$9.27$7.50
-19.09%		$9.82$7.071.29 million shs$11.33 million
03/15/2024$8.30$9.27
+11.69%		$9.50$8.10953,113 shs$14.00 million
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
03/14/2024$8.16$8.30
+1.72%		$8.67$7.9446,499 shs$12.53 million
03/13/2024$7.98$8.16
+2.26%		$8.60$7.35288,226 shs$12.32 million
03/12/2024$8.99$7.98
-11.23%		$8.90$7.21337,612 shs$12.05 million
03/11/2024$8.51$8.99
+5.64%		$8.99$8.29143,410 shs$13.58 million
03/08/2024$6.73$8.51
+26.45%		$9.00$6.69587,687 shs$12.85 million
03/07/2024$6.63$6.73
+1.51%		$6.99$6.4883,185 shs$10.16 million
03/06/2024$6.50$6.63
+2.00%		$7.41$6.38112,795 shs$10.01 million
03/05/2024$6.15$6.50
+5.69%		$6.70$5.9273,612 shs$9.82 million
03/04/2024$6.10$6.15
+0.82%		$6.49$6.1324,761 shs$9.29 million
03/01/2024$5.90$6.10
+3.39%		$6.41$5.2443,628 shs$9.21 million
02/29/2024$6.37$5.90
-7.38%		$6.34$5.8044,003 shs$8.91 million
02/28/2024$6.78$6.37
-6.05%		$6.66$6.1248,673 shs$9.62 million
02/27/2024$6.89$6.78
-1.60%		$7.22$6.1085,023 shs$10.24 million
02/26/2024$7.40$6.89
-6.89%		$8.10$5.431.47 million shs$10.40 million
02/23/2024$6.76$7.40
+9.47%		$7.98$6.16994,802 shs$11.17 million
02/22/2024$4.13$6.76
+63.68%		$8.70$4.123.13 million shs$10.21 million
02/21/2024$4.66$4.13
-11.37%		$4.35$4.036,012 shs$6.24 million
02/20/2024$4.47$4.66
+4.25%		$5.25$4.2192,317 shs$7.04 million
02/19/2024$4.47$4.47$4.59$3.7261,700 shs$6.75 million
02/16/2024$3.99$4.47
+12.03%		$4.59$3.7261,681 shs$6.75 million
02/15/2024$3.65$3.99
+9.32%		$3.99$3.5446,718 shs$6.03 million
02/14/2024$3.60$3.65
+1.39%		$3.77$3.587,710 shs$5.51 million
02/13/2024$3.51$3.60
+2.56%		$4.13$3.4451,898 shs$5.44 million
02/12/2024$3.53$3.51
-0.57%		$3.70$3.4117,465 shs$5.30 million
02/09/2024$3.31$3.53
+6.65%		$3.62$3.2312,521 shs$5.00 million
02/08/2024$3.47$3.31
-4.61%		$3.72$3.3031,840 shs$5.00 million

Related Companies:
This page (NASDAQ:DOGZ) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Gold Set to EXPLODE!
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media
Obama’s Forever Term [exposed]
Porter & Company
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
348 million Americans lives to END as we know it?
The Oxford Club