5 DAY PERFORMANCE
+34.28%
1 MONTH PERFORMANCE
+18.68%
3 MONTH PERFORMANCE
-18.75%
6 MONTH PERFORMANCE
+35.57%
YEAR-TO-DATE PERFORMANCE
-16.47%
1 YEAR PERFORMANCE
+376.19%
Dogness (International) Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $27.22 | $28.44 (4.48%) | $29.26 | $26.77 | 105,082 | $306.58 M |
| 03/11/2025 | $27.80 | $26.69 (-3.99%) | $27.80 | $26.51 | 15,609 | $300.83 M |
| 03/10/2025 | $27.67 | $27.48 (-0.69%) | $27.99 | $26.78 | 14,274 | $309.74 M |
| 03/07/2025 | $29.19 | $28.30 (-3.05%) | $29.19 | $26.40 | 13,324 | $318.98 M |
| 03/06/2025 | $28.01 | $27.80 (-0.75%) | $28.75 | $27.76 | 34,284 | $313.34 M |
| 03/05/2025 | $28.28 | $28.51 (0.81%) | $30.96 | $28.13 | 76,178 | $321.35 M |
| 03/04/2025 | $28.14 | $28.13 (-0.04%) | $29.29 | $27.52 | 91,000 | $317.06 M |
| 03/03/2025 | $28.00 | $29.29 (4.61%) | $29.99 | $27.59 | 61,100 | $330.14 M |
| 02/28/2025 | $25.35 | $28.00 (10.45%) | $29.72 | $25.35 | 147,100 | $315.60 M |
| 02/27/2025 | $26.99 | $25.38 (-5.97%) | $27.42 | $25.38 | 115,544 | $286.07 M |
| 02/26/2025 | $25.51 | $26.50 (3.88%) | $26.99 | $25.51 | 21,130 | $298.69 M |
| 02/25/2025 | $23.85 | $25.71 (7.8%) | $27.42 | $23.11 | 264,157 | $289.79 M |
| 02/24/2025 | $28.30 | $24.83 (-12.26%) | $28.82 | $24.06 | 147,918 | $279.87 M |
| 02/21/2025 | $27.66 | $27.83 (0.61%) | $29.24 | $27.41 | 116,519 | $313.68 M |
| 02/20/2025 | $29.26 | $28.55 (-2.43%) | $31.00 | $27.86 | 32,600 | $321.80 M |
| 02/19/2025 | $27.50 | $29.27 (6.44%) | $31.14 | $27.42 | 160,120 | $329.91 M |
| 02/18/2025 | $33.00 | $27.75 (-15.91%) | $33.98 | $27.21 | 165,438 | $312.78 M |
| 02/14/2025 | $33.13 | $33.05 (-0.24%) | $33.90 | $31.80 | 49,946 | $372.52 M |
| 02/13/2025 | $32.58 | $33.74 (3.56%) | $34.88 | $32.18 | 45,527 | $380.30 M |
| 02/12/2025 | $32.00 | $32.02 (0.06%) | $35.41 | $31.80 | 98,100 | $360.91 M |
| 02/11/2025 | $33.38 | $32.83 (-1.65%) | $36.65 | $32.51 | 34,439 | $370.04 M |
| 02/10/2025 | $35.25 | $34.28 (-2.75%) | $35.87 | $32.11 | 117,000 | $386.38 M |
| 02/07/2025 | $35.59 | $35.32 (-0.76%) | $36.50 | $34.01 | 28,900 | $398.11 M |
| 02/06/2025 | $35.93 | $35.53 (-1.11%) | $37.63 | $35.03 | 33,100 | $400.47 M |
| 02/05/2025 | $33.85 | $36.16 (6.82%) | $36.22 | $32.92 | 76,831 | $407.57 M |
| 02/04/2025 | $35.39 | $33.32 (-5.85%) | $35.39 | $31.09 | 35,438 | $375.56 M |
| 02/03/2025 | $30.10 | $34.58 (14.88%) | $35.30 | $29.91 | 78,636 | $389.76 M |
| 01/31/2025 | $30.26 | $35.12 (16.06%) | $38.00 | $29.50 | 90,353 | $395.85 M |
| 01/30/2025 | $25.80 | $30.43 (17.95%) | $31.99 | $24.80 | 122,702 | $342.99 M |
| 01/29/2025 | $25.63 | $25.05 (-2.26%) | $26.80 | $25.05 | 77,500 | $282.35 M |
| 01/28/2025 | $25.75 | $26.15 (1.55%) | $27.69 | $24.42 | 85,752 | $294.75 M |
| 01/27/2025 | $25.45 | $25.62 (0.67%) | $26.85 | $19.01 | 302,372 | $288.77 M |
| 01/24/2025 | $25.15 | $25.72 (2.27%) | $26.71 | $24.41 | 87,700 | $289.90 M |
| 01/23/2025 | $24.11 | $25.15 (4.31%) | $27.35 | $24.01 | 41,812 | $283.48 M |
| 01/22/2025 | $27.52 | $26.67 (-3.09%) | $27.81 | $23.75 | 205,446 | $300.61 M |
| 01/21/2025 | $16.53 | $28.76 (73.99%) | $32.27 | $9.87 | 2.00 M | $324.17 M |
| 01/17/2025 | $43.40 | $18.10 (-58.29%) | $45.00 | $18.10 | 740,449 | $204.01 M |
| 01/16/2025 | $42.56 | $44.22 (3.9%) | $48.30 | $39.40 | 520,400 | $498.42 M |
| 01/15/2025 | $41.50 | $44.32 (6.8%) | $45.81 | $41.50 | 696,200 | $499.55 M |
| 01/14/2025 | $43.59 | $43.87 (0.64%) | $44.48 | $42.79 | 300,113 | $494.48 M |
| 01/13/2025 | $39.21 | $42.95 (9.54%) | $43.60 | $39.21 | 278,132 | $484.11 M |
| 01/10/2025 | $38.87 | $41.48 (6.71%) | $43.14 | $38.87 | 262,000 | $467.54 M |
| 01/08/2025 | $39.34 | $42.19 (7.24%) | $42.51 | $37.10 | 335,937 | $475.54 M |
| 01/07/2025 | $36.05 | $39.36 (9.18%) | $41.76 | $34.90 | 759,419 | $443.64 M |
| 01/06/2025 | $36.92 | $38.00 (2.93%) | $38.25 | $30.00 | 616,200 | $428.31 M |
| 01/03/2025 | $46.95 | $36.60 (-22.04%) | $47.90 | $26.21 | 391,834 | $412.53 M |
| 01/02/2025 | $45.08 | $47.18 (4.66%) | $49.00 | $44.94 | 40,911 | $531.78 M |
| 12/31/2024 | $44.05 | $45.49 (3.27%) | $47.95 | $41.50 | 355,500 | $512.74 M |
| 12/30/2024 | $41.50 | $44.83 (8.02%) | $44.84 | $40.91 | 20,020 | $505.30 M |
| 12/27/2024 | $39.51 | $42.97 (8.76%) | $42.97 | $39.51 | 28,900 | $484.33 M |
| 12/26/2024 | $41.43 | $39.51 (-4.63%) | $42.68 | $38.94 | 166,010 | $445.33 M |
| 12/24/2024 | $43.27 | $43.33 (0.14%) | $44.12 | $41.00 | 88,900 | $488.39 M |
| 12/23/2024 | $46.70 | $43.68 (-6.47%) | $46.70 | $42.00 | 143,615 | $492.33 M |
| 12/20/2024 | $46.83 | $47.00 (0.36%) | $47.07 | $43.92 | 212,378 | $529.76 M |
| 12/19/2024 | $48.32 | $45.35 (-6.15%) | $48.32 | $44.83 | 221,800 | $511.16 M |
| 12/18/2024 | $47.30 | $46.56 (-1.56%) | $52.73 | $46.55 | 317,837 | $524.80 M |
| 12/17/2024 | $51.06 | $47.26 (-7.44%) | $52.20 | $45.17 | 241,300 | $532.69 M |
| 12/16/2024 | $52.85 | $51.07 (-3.37%) | $53.25 | $48.00 | 136,928 | $575.63 M |
| 12/13/2024 | $47.57 | $52.88 (11.16%) | $52.88 | $44.22 | 158,266 | $596.03 M |
| 12/12/2024 | $47.05 | $46.77 (-0.6%) | $49.60 | $45.36 | 118,000 | $527.16 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.
