MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DOGZ — Dogness (International) Corporation Class A Common Stock
NasdaqDogness (International) Corporation Class A Common Stock
$0.89
+0.01(+1.14%)
- O
- 0.88
- H
- 0.89
- L
- 0.88
- V
- 2.09K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.89
Period Return-94.57%
Period High$31.48
Period Low$0.81
Avg Daily Volume526.6K
Total Trading Days365
DOGZ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.88 | $0.89 | $0.88 | $0.89 | +$0.01 | +1.14% | 2,089 | $0.88 | $0.88 $0.89 |
| Oct 1, 2026 | $0.87 | $0.90 | $0.87 | $0.88 | +$0.00 | +0.00% | 7,883 | $0.90 | $0.87 $0.90 |
| Sep 30, 2026 | $0.89 | $0.91 | $0.88 | $0.88 | $-0.00 | -0.06% | 9,941 | $0.89 | $0.88 $0.91 |
| Sep 29, 2026 | $0.91 | $0.91 | $0.88 | $0.88 | $-0.02 | -2.71% | 10,084 | $0.90 | $0.88 $0.91 |
| Sep 28, 2026 | $0.90 | $0.94 | $0.90 | $0.91 | $-0.01 | -0.89% | 6,561 | $0.92 | $0.90 $0.94 |
| Sep 25, 2026 | $0.92 | $0.95 | $0.90 | $0.91 | +$0.01 | +0.73% | 6,876 | $0.91 | $0.90 $0.95 |
| Sep 24, 2026 | $0.91 | $0.93 | $0.90 | $0.91 | +$0.01 | +0.72% | 3,517 | $0.91 | $0.90 $0.93 |
| Sep 23, 2026 | $0.91 | $0.96 | $0.90 | $0.90 | $-0.01 | -1.10% | 27,557 | $0.93 | $0.90 $0.96 |
| Sep 22, 2026 | $0.89 | $0.92 | $0.89 | $0.91 | +$0.02 | +2.77% | 5,311 | $0.90 | $0.89 $0.92 |
| Sep 21, 2026 | $0.89 | $0.91 | $0.89 | $0.89 | $-0.00 | -0.51% | 8,428 | $0.89 | $0.89 $0.91 |
| Sep 18, 2026 | $0.87 | $0.92 | $0.87 | $0.89 | +$0.01 | +1.14% | 10,419 | $0.89 | $0.87 $0.92 |
| Sep 17, 2026 | $0.88 | $0.91 | $0.87 | $0.88 | $-0.01 | -1.12% | 20,671 | $0.89 | $0.87 $0.91 |
| Sep 16, 2026 | $0.88 | $0.91 | $0.88 | $0.89 | $-0.01 | -0.98% | 11,942 | $0.90 | $0.88 $0.91 |
| Sep 15, 2026 | $0.91 | $0.92 | $0.89 | $0.90 | $-0.02 | -2.30% | 22,294 | $0.91 | $0.89 $0.92 |
| Sep 14, 2026 | $0.91 | $0.99 | $0.91 | $0.92 | +$0.01 | +0.77% | 10,495 | $0.93 | $0.91 $0.99 |
| Sep 11, 2026 | $0.93 | $0.94 | $0.91 | $0.91 | $-0.02 | -1.84% | 11,591 | $0.92 | $0.91 $0.94 |
| Sep 10, 2026 | $0.94 | $0.95 | $0.92 | $0.93 | $-0.02 | -2.09% | 6,529 | $0.94 | $0.92 $0.95 |
| Sep 9, 2026 | $0.96 | $0.96 | $0.95 | $0.95 | $-0.02 | -1.55% | 9,174 | $0.96 | $0.95 $0.96 |
| Sep 8, 2026 | $0.98 | $0.99 | $0.95 | $0.97 | $-0.01 | -1.03% | 32,083 | $0.98 | $0.95 $0.99 |
| Sep 4, 2026 | $0.99 | $1.00 | $0.95 | $0.98 | $-0.03 | -2.50% | 19,444 | $0.98 | $0.95 $1.00 |
| Sep 3, 2026 | $1.00 | $1.02 | $1.00 | $1.00 | +$0.02 | +2.04% | 10,452 | $1.00 | $1.00 $1.02 |
| Sep 2, 2026 | $1.00 | $1.02 | $0.98 | $0.98 | $-0.02 | -2.00% | 10,498 | $1.00 | $0.98 $1.02 |
| Sep 1, 2026 | $1.04 | $1.04 | $0.99 | $1.00 | $-0.05 | -4.76% | 15,771 | $1.01 | $0.99 $1.04 |
| Aug 31, 2026 | $1.02 | $1.06 | $1.00 | $1.05 | +$0.02 | +1.94% | 28,941 | $1.03 | $1.00 $1.06 |
| Aug 28, 2026 | $1.01 | $1.06 | $1.00 | $1.03 | +$0.01 | +0.98% | 10,215 | $1.02 | $1.00 $1.06 |
| Aug 27, 2026 | $0.99 | $1.05 | $0.99 | $1.02 | +$0.02 | +2.15% | 22,100 | $1.01 | $0.99 $1.05 |
| Aug 26, 2026 | $1.01 | $1.02 | $0.96 | $1.00 | $-0.01 | -1.14% | 30,315 | $1.00 | $0.96 $1.02 |
| Aug 25, 2026 | $1.02 | $1.03 | $1.01 | $1.01 | $-0.02 | -1.94% | 34,806 | $1.02 | $1.01 $1.03 |
| Aug 24, 2026 | $1.04 | $1.06 | $1.02 | $1.03 | $-0.02 | -1.90% | 36,426 | $1.03 | $1.02 $1.06 |
| Aug 21, 2026 | $1.07 | $1.10 | $1.04 | $1.05 | $-0.02 | -1.87% | 50,466 | $1.07 | $1.04 $1.10 |