5 DAY PERFORMANCE
+80.07%
1 MONTH PERFORMANCE
+52.88%
3 MONTH PERFORMANCE
+41.96%
6 MONTH PERFORMANCE
+39.47%
YEAR-TO-DATE PERFORMANCE
-85.00%
1 YEAR PERFORMANCE
-79.43%
Dogness (International) Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.96 | $0.95 (-0.26%) | $0.97 | $0.93 | 2.91 K | $16.89 M |
| 08/06/2026 | $0.98 | $0.93 (-4.59%) | $0.98 | $0.91 | 8.73 K | $16.59 M |
| 08/05/2026 | $0.88 | $0.95 (8.07%) | $0.95 | $0.88 | 12.10 K | $16.91 M |
| 08/04/2026 | $0.95 | $0.95 (0.32%) | $0.98 | $0.93 | 13.10 K | $16.92 M |
| 08/03/2026 | $0.87 | $0.94 (8.05%) | $0.99 | $0.86 | 258.20 K | $16.74 M |
| 07/31/2026 | $0.90 | $0.88 (-1.89%) | $0.95 | $0.86 | 149.42 K | $15.72 M |
| 07/30/2026 | $0.88 | $0.88 (-0.01%) | $0.98 | $0.88 | 26.25 K | $15.67 M |
| 07/29/2026 | $0.95 | $0.91 (-4.93%) | $1.05 | $0.81 | 63.25 K | $16.12 M |
| 07/28/2026 | $0.91 | $0.96 (5.73%) | $0.96 | $0.90 | 22.95 K | $17.13 M |
| 07/27/2026 | $0.94 | $0.92 (-2.1%) | $0.99 | $0.90 | 16.92 K | $16.42 M |
| 07/24/2026 | $1.02 | $0.94 (-7.65%) | $1.04 | $0.94 | 11.74 K | $16.78 M |
| 07/23/2026 | $1.03 | $0.95 (-7.52%) | $1.06 | $0.94 | 26.91 K | $16.96 M |
| 07/22/2026 | $1.02 | $1.01 (-0.98%) | $1.02 | $0.96 | 8.70 K | $17.99 M |
| 07/21/2026 | $0.92 | $1.00 (8.7%) | $1.03 | $0.92 | 26.71 K | $17.81 M |
| 07/20/2026 | $0.95 | $1.01 (6.54%) | $1.02 | $0.93 | 35.20 K | $17.99 M |
| 07/17/2026 | $0.92 | $0.95 (3.61%) | $1.00 | $0.90 | 4.60 K | $16.88 M |
| 07/16/2026 | $0.96 | $0.98 (1.81%) | $1.01 | $0.95 | 19.20 K | $17.41 M |
| 07/15/2026 | $0.98 | $1.01 (3.06%) | $1.01 | $0.91 | 21.10 K | $17.99 M |
| 07/14/2026 | $1.04 | $0.97 (-7.21%) | $1.04 | $0.97 | 13.20 K | $17.18 M |
| 07/13/2026 | $0.98 | $1.00 (2.04%) | $1.03 | $0.98 | 23.54 K | $17.81 M |
| 07/10/2026 | $1.08 | $0.99 (-8.52%) | $1.08 | $0.96 | 15.11 K | $17.59 M |
| 07/09/2026 | $1.00 | $1.00 (0%) | $1.03 | $0.95 | 179.94 K | $17.81 M |
| 07/08/2026 | $1.06 | $1.00 (-5.66%) | $1.06 | $0.96 | 31.90 K | $17.81 M |
| 07/07/2026 | $1.06 | $1.04 (-1.89%) | $1.06 | $1.01 | 15.80 K | $18.52 M |
| 07/06/2026 | $1.09 | $1.08 (-0.92%) | $1.12 | $1.07 | 19.04 K | $19.23 M |
| 07/02/2026 | $1.09 | $1.09 (0%) | $1.11 | $1.08 | 11.12 K | $19.41 M |
| 07/01/2026 | $1.10 | $1.10 (0%) | $1.10 | $1.06 | 20.60 K | $19.59 M |
| 06/30/2026 | $1.10 | $1.09 (-0.91%) | $1.12 | $1.09 | 10.13 K | $19.41 M |
| 06/29/2026 | $1.10 | $1.11 (0.91%) | $1.12 | $1.10 | 12.70 K | $19.77 M |
| 06/26/2026 | $1.10 | $1.13 (2.73%) | $1.13 | $1.09 | 17.70 K | $20.12 M |
| 06/25/2026 | $1.13 | $1.10 (-2.65%) | $1.17 | $1.10 | 18.57 K | $19.59 M |
| 06/24/2026 | $1.14 | $1.12 (-1.75%) | $1.18 | $1.11 | 25.92 K | $19.94 M |
| 06/23/2026 | $1.13 | $1.12 (-0.88%) | $1.14 | $1.11 | 14.74 K | $19.94 M |
| 06/22/2026 | $1.18 | $1.15 (-2.54%) | $1.20 | $1.10 | 41.00 K | $20.48 M |
| 06/18/2026 | $1.16 | $1.18 (1.72%) | $1.20 | $1.09 | 43.44 K | $21.01 M |
| 06/17/2026 | $1.26 | $1.13 (-10.32%) | $1.27 | $1.08 | 46.27 K | $20.12 M |
| 06/16/2026 | $1.21 | $1.24 (2.48%) | $1.39 | $1.19 | 107.19 K | $22.08 M |
| 06/15/2026 | $1.15 | $1.25 (8.7%) | $1.28 | $1.15 | 64.45 K | $22.26 M |
| 06/12/2026 | $1.22 | $1.18 (-3.28%) | $1.39 | $1.15 | 171.26 K | $21.01 M |
| 06/11/2026 | $1.15 | $1.27 (10.43%) | $1.35 | $1.12 | 395.40 K | $22.62 M |
| 06/10/2026 | $0.89 | $1.22 (37.33%) | $1.50 | $0.81 | 19.17 M | $21.73 M |
| 06/09/2026 | $0.99 | $0.95 (-4.02%) | $1.01 | $0.95 | 40.23 K | $16.92 M |
| 06/08/2026 | $1.02 | $1.02 (0%) | $1.04 | $0.99 | 61.84 K | $18.16 M |
| 06/05/2026 | $1.05 | $0.99 (-6.02%) | $1.06 | $0.98 | 48.62 K | $17.57 M |
| 06/04/2026 | $1.07 | $1.06 (-0.93%) | $1.11 | $1.05 | 14.49 K | $18.88 M |
| 06/03/2026 | $1.15 | $1.09 (-5.22%) | $1.15 | $1.06 | 18.50 K | $19.41 M |
| 06/02/2026 | $1.05 | $1.11 (5.71%) | $1.15 | $1.00 | 94.04 K | $19.77 M |
| 06/01/2026 | $1.05 | $1.02 (-2.86%) | $1.08 | $1.00 | 20.23 K | $18.16 M |
| 05/29/2026 | $1.05 | $1.03 (-1.9%) | $1.06 | $1.00 | 9.40 K | $18.34 M |
| 05/28/2026 | $1.03 | $1.02 (-0.97%) | $1.13 | $1.00 | 21.61 K | $18.16 M |
| 05/27/2026 | $1.04 | $1.05 (0.96%) | $1.09 | $0.98 | 17.37 K | $18.70 M |
| 05/26/2026 | $0.99 | $1.05 (6.06%) | $1.08 | $0.99 | 30.51 K | $18.70 M |
| 05/22/2026 | $1.06 | $1.02 (-3.77%) | $1.08 | $1.02 | 21.89 K | $18.16 M |
| 05/21/2026 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.02 | 15.63 K | $18.70 M |
| 05/20/2026 | $0.97 | $1.06 (8.8%) | $1.09 | $0.96 | 37.10 K | $18.88 M |
| 05/19/2026 | $1.09 | $1.06 (-2.75%) | $1.10 | $1.05 | 26.50 K | $18.88 M |
| 05/18/2026 | $1.17 | $1.15 (-1.71%) | $1.23 | $1.08 | 269.72 K | $20.48 M |
| 05/15/2026 | $1.15 | $1.18 (2.61%) | $1.37 | $1.10 | 297.30 K | $21.01 M |
| 05/14/2026 | $1.12 | $1.16 (3.57%) | $1.26 | $1.10 | 33.80 K | $20.66 M |
| 05/13/2026 | $1.10 | $1.13 (2.73%) | $1.15 | $1.10 | 12.39 K | $20.12 M |
| 05/12/2026 | $1.14 | $1.10 (-3.51%) | $1.18 | $1.09 | 14.59 K | $19.59 M |
| 05/11/2026 | $1.14 | $1.12 (-1.75%) | $1.16 | $1.12 | 19.30 K | $19.94 M |
| 05/08/2026 | $1.12 | $1.13 (0.89%) | $1.19 | $1.12 | 25.70 K | $20.12 M |
| 05/07/2026 | $1.06 | $1.12 (5.66%) | $1.20 | $1.06 | 36.91 K | $19.94 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
