NASDAQ:DOGZ | Historical Stock Price | Dogness (International) Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-12-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.88$2.53$7.26$20.84$59.87$171.992017-12-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$0.99537
2026-08-31———$1.031,173
2026-08-27$1.02$1.0222,000$1.03210
2026-08-26$1.00$1.0030,300$1.00363
2026-08-25$1.01$1.0134,700——
2026-08-24$1.03$1.0335,500$1.06579
2026-08-21$1.05$1.0549,300$1.08877
2026-08-20$1.07$1.0780,600$1.132,088
2026-08-19$1.16$1.1695,500$1.15788
2026-08-18$1.16$1.1652,700$1.24100
2026-08-17$1.23$1.23134,100$1.165,888
2026-08-14$1.16$1.16210,600$1.195
2026-08-13$1.22$1.22667,800$1.092,579
2026-08-12$1.28$1.2839,845,200$1.2081,845
2026-08-11$0.93$0.9310,200——
2026-08-10$0.93$0.9314,600——
2026-08-07$0.93$0.9311,500——
2026-08-06$0.93$0.938,600——
2026-08-05$0.95$0.9512,100——
2026-08-04$0.95$0.9513,000——
2026-08-03$0.94$0.94258,200$0.90976
2026-07-31$0.88$0.88149,400$0.9015
2026-07-30$0.88$0.8825,800$0.9340
2026-07-29$0.91$0.9162,600$0.90500
2026-07-28$0.96$0.9621,800$0.963
2026-07-27$0.92$0.9216,900$0.9938
2026-07-24$0.94$0.9411,700$0.98201
2026-07-23$0.95$0.9526,900$0.94100
2026-07-22$1.01$1.018,700——
2026-07-21$1.01$1.0126,700$1.02128
2026-07-20$1.01$1.0135,200——
2026-07-17$0.95$0.954,600——
2026-07-16$0.98$0.9819,200——
2026-07-15$1.01$1.0121,100——
2026-07-14$0.97$0.9713,000——
2026-07-13$1.00$1.0023,500——
2026-07-10$0.99$0.9915,100——
2026-07-09$1.00$1.00179,900——
2026-07-08$1.00$1.0031,900——
2026-07-07$1.04$1.0415,800——
2026-07-06$1.08$1.0819,000——
2026-07-02$1.09$1.0910,900——
2026-07-01$1.10$1.1020,600——
2026-06-30$1.09$1.0910,100——
2026-06-29$1.11$1.1112,700——
2026-06-26$1.13$1.1317,700——
2026-06-25$1.10$1.1018,500——
2026-06-24$1.12$1.1225,800——
2026-06-23$1.12$1.1214,600——
2026-06-22$1.15$1.1541,000——
2026-06-18$1.18$1.1843,400——
2026-06-17$1.13$1.1345,900——
2026-06-16$1.24$1.24106,800——
2026-06-15$1.25$1.2563,600——
2026-06-12$1.18$1.18170,800——
2026-06-11$1.27$1.27395,400——
2026-06-10$1.22$1.2219,169,100——
2026-06-09$0.95$0.9540,200——
2026-06-08$1.02$1.0261,800——
2026-06-05$0.99$0.9948,600——
2026-06-04$1.06$1.0614,400——
2026-06-03$1.09$1.0918,500——
2026-06-02$1.11$1.1194,000——
2026-06-01$1.02$1.0220,200——
2026-05-29$1.03$1.039,400——
2026-05-28$1.02$1.0220,400——
2026-05-27$1.05$1.0516,900——
2026-05-26$1.05$1.0530,500——
2026-05-22$1.02$1.0221,700——
2026-05-21$1.05$1.0515,600——
2026-05-20$1.06$1.0637,100——
2026-05-19$1.06$1.0626,400——
2026-05-18$1.15$1.15269,400——
2026-05-15$1.18$1.18297,300——
2026-05-14$1.16$1.1633,800——
2026-05-13$1.13$1.1312,200——
2026-05-12$1.10$1.1014,300——
2026-05-11$1.12$1.1219,300——
2026-05-08$1.13$1.1325,700——
2026-05-07$1.12$1.1236,500——
2026-05-06$1.15$1.1545,100——
2026-05-05$1.20$1.206,500——
2026-05-04$1.19$1.1916,800——
2026-05-01$1.23$1.2312,400——
2026-04-30$1.22$1.2213,500——
2026-04-29$1.20$1.2018,600——
2026-04-28$1.20$1.2026,800——
2026-04-27$1.23$1.2325,900——
2026-04-24$1.24$1.2422,700——
2026-04-23$1.26$1.2625,000——
2026-04-22$1.27$1.2736,300——
2026-04-21$1.32$1.3222,600——
2026-04-20$1.36$1.3622,400——
2026-04-17$1.33$1.3338,300——
2026-04-16$1.32$1.3231,400——
2026-04-15$1.38$1.3863,700——
2026-04-14$1.28$1.2844,000——
2026-04-13$1.26$1.26105,000——
2026-04-10$1.26$1.2665,300——
2026-04-09$1.35$1.3512,300——
2026-04-08$1.39$1.3916,800——
2026-04-07$1.38$1.3810,800——
2026-04-06$1.39$1.3938,500——
2026-04-02$1.40$1.4038,100——
2026-04-01$1.43$1.4318,200——
2026-03-31$1.43$1.4372,800——
2026-03-30$1.39$1.3953,800——
2026-03-27$1.38$1.38125,600——
2026-03-26$1.48$1.4842,200——
2026-03-25$1.51$1.5133,600——
2026-03-24$1.48$1.4852,100——
2026-03-23$1.52$1.5280,900——
2026-03-20$1.49$1.4977,900——
2026-03-19$1.48$1.4869,400——
2026-03-18$1.49$1.4929,900——
2026-03-17$1.46$1.4673,200——
2026-03-16$1.52$1.5255,000——
2026-03-13$1.52$1.5291,300——
2026-03-12$1.65$1.65171,600——
2026-03-11$1.60$1.60151,600——
2026-03-10$1.58$1.5898,000——
2026-03-09$1.59$1.59141,400——
2026-03-06$1.53$1.5374,900——
2026-03-05$1.48$1.4876,700——
2026-03-04$1.56$1.56206,000——
2026-03-03$1.47$1.4779,700——
2026-03-02$1.45$1.45107,500——
2026-02-27$1.43$1.43111,300——
2026-02-26$1.46$1.46102,800——
2026-02-25$1.44$1.44211,000——
2026-02-24$1.51$1.51192,800——
2026-02-23$1.57$1.57218,200——
2026-02-20$1.55$1.55240,000——
2026-02-19$1.62$1.62317,200——
2026-02-18$1.50$1.50255,400——
2026-02-17$1.42$1.42240,700——
2026-02-13$1.48$1.48603,000——
2026-02-12$1.33$1.33354,300——
2026-02-11$1.28$1.28252,100——
2026-02-10$1.26$1.26415,000——
2026-02-09$1.20$1.20445,800——
2026-02-06$1.14$1.14602,200——
2026-02-05$1.11$1.11601,300——
2026-02-04$1.25$1.251,039,300——
2026-02-03$1.20$1.201,815,800——
2026-02-02$1.36$1.3623,570,700——
2026-01-30$1.05$1.051,491,300——
2026-01-29$1.20$1.201,641,500——
2026-01-28$1.32$1.322,630,400——
2026-01-27$1.62$1.629,216,100——
2026-01-26$2.70$2.706,237,800——
2026-01-23$11.35$11.352,206,200——
2026-01-22$11.25$11.25572,900——
2026-01-21$11.40$11.401,612,200——
2026-01-20$11.17$11.17348,100——
2026-01-16$11.18$11.18554,600——
2026-01-15$11.22$11.221,195,600——
2026-01-14$11.30$11.301,184,400——
2026-01-13$11.15$11.15814,500——
2026-01-12$11.10$11.10478,400——
2026-01-09$11.00$11.001,186,800——
2026-01-08$10.90$10.90640,800——
2026-01-07$10.96$10.96124,100——
2026-01-06$11.00$11.002,195,400——
2026-01-05$11.39$11.39318,700——
2026-01-02$10.80$10.80428,500——