2m 2m 2m 2m 2m 2m 2m
DOGNESS-A (DOGZ)
NASDAQ
$1.04-$0.01 (-0.95%)
Price as of Aug 21, 2026 7:20 PM EDT- $17.7MMarket Cap
- -93.27%1-Year Change
- LeisureIndustry
DOGNESS-A (DOGZ)
$1.04-$0.01 (-0.95%)
- 1 Month+4.48%Low Price$0.88High Price$1.28
- 3 Months0.00%Low Price$0.88High Price$1.28
- 1 Year-93.27%Low Price$0.88High Price$15.82
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 1.07 | 1.10 | 1.04 | 1.05 | -1.87% | 50,466 |
08/20/2026 | 1.13 | 1.16 | 1.06 | 1.07 | -7.76% | 80,509 |
08/19/2026 | 1.20 | 1.20 | 1.14 | 1.16 | 0.00% | 95,457 |
08/18/2026 | 1.22 | 1.28 | 1.15 | 1.16 | -5.69% | 52,688 |
08/17/2026 | 1.13 | 1.31 | 1.13 | 1.23 | +6.03% | 134,058 |
08/14/2026 | 1.16 | 1.29 | 1.10 | 1.16 | -4.92% | 210,562 |
08/13/2026 | 1.15 | 1.28 | 1.06 | 1.22 | -4.69% | 667,779 |
08/12/2026 | 1.15 | 1.42 | 1.11 | 1.28 | +37.65% | 39,845,159 |
08/11/2026 | 0.93 | 0.93 | 0.89 | 0.93 | -0.01% | 10,206 |
08/10/2026 | 0.91 | 0.94 | 0.90 | 0.93 | +0.49% | 14,611 |
08/07/2026 | 0.96 | 0.97 | 0.91 | 0.93 | -0.68% | 11,460 |
08/06/2026 | 0.98 | 0.98 | 0.91 | 0.93 | -1.90% | 8,557 |
08/05/2026 | 0.88 | 0.95 | 0.88 | 0.95 | -0.01% | 12,060 |
08/04/2026 | 0.95 | 0.98 | 0.93 | 0.95 | +1.05% | 13,104 |
08/03/2026 | 0.87 | 0.99 | 0.86 | 0.94 | +6.46% | 258,067 |
07/31/2026 | 0.90 | 0.95 | 0.86 | 0.88 | +0.34% | 149,421 |
07/30/2026 | 0.88 | 0.98 | 0.88 | 0.88 | -2.76% | 26,247 |
07/29/2026 | 0.95 | 1.05 | 0.81 | 0.91 | -5.93% | 63,252 |
07/28/2026 | 0.91 | 0.96 | 0.90 | 0.96 | +4.33% | 22,953 |
07/27/2026 | 0.94 | 0.99 | 0.90 | 0.92 | -2.10% | 16,924 |
07/24/2026 | 1.02 | 1.04 | 0.94 | 0.94 | -1.10% | 11,742 |
07/23/2026 | 1.03 | 1.06 | 0.94 | 0.95 | -5.94% | 26,914 |
07/22/2026 | 1.02 | 1.02 | 0.96 | 1.01 | +0.77% | 8,664 |
07/21/2026 | 0.92 | 1.03 | 0.92 | 1.01 | -0.50% | 26,708 |
07/20/2026 | 0.95 | 1.02 | 0.93 | 1.01 | +6.54% | 35,184 |
07/17/2026 | 0.92 | 1.00 | 0.90 | 0.95 | -3.01% | 4,551 |
07/16/2026 | 0.96 | 1.01 | 0.95 | 0.98 | -3.23% | 19,204 |
07/15/2026 | 0.98 | 1.01 | 0.91 | 1.01 | +4.66% | 21,101 |
07/14/2026 | 1.04 | 1.04 | 0.97 | 0.97 | -3.51% | 13,174 |
07/13/2026 | 0.98 | 1.03 | 0.98 | 1.00 | +1.22% | 23,539 |
07/10/2026 | 1.08 | 1.08 | 0.96 | 0.99 | -1.20% | 15,112 |
07/09/2026 | 1.00 | 1.03 | 0.95 | 1.00 | 0.00% | 179,940 |
07/08/2026 | 1.06 | 1.06 | 0.96 | 1.00 | -3.85% | 31,879 |
07/07/2026 | 1.06 | 1.06 | 1.01 | 1.04 | -3.70% | 15,774 |
07/06/2026 | 1.09 | 1.12 | 1.07 | 1.08 | -0.92% | 19,037 |
07/02/2026 | 1.09 | 1.11 | 1.08 | 1.09 | -0.91% | 11,121 |
07/01/2026 | 1.10 | 1.10 | 1.06 | 1.10 | +0.92% | 20,569 |
06/30/2026 | 1.10 | 1.12 | 1.09 | 1.09 | -1.80% | 10,129 |
06/29/2026 | 1.10 | 1.12 | 1.10 | 1.11 | -1.77% | 12,702 |
06/26/2026 | 1.10 | 1.13 | 1.09 | 1.13 | +2.73% | 17,701 |
06/25/2026 | 1.13 | 1.17 | 1.10 | 1.10 | -1.79% | 18,568 |
06/24/2026 | 1.14 | 1.18 | 1.11 | 1.12 | 0.00% | 25,923 |
06/23/2026 | 1.13 | 1.14 | 1.11 | 1.12 | -2.61% | 14,736 |
06/22/2026 | 1.18 | 1.20 | 1.10 | 1.15 | -2.54% | 40,971 |
06/18/2026 | 1.16 | 1.20 | 1.09 | 1.18 | +4.42% | 43,437 |
06/17/2026 | 1.26 | 1.27 | 1.08 | 1.13 | -8.87% | 46,267 |
06/16/2026 | 1.21 | 1.39 | 1.19 | 1.24 | -0.80% | 107,188 |
06/15/2026 | 1.15 | 1.28 | 1.15 | 1.25 | +5.93% | 64,446 |
06/12/2026 | 1.22 | 1.39 | 1.15 | 1.18 | -7.09% | 171,273 |
06/11/2026 | 1.15 | 1.35 | 1.12 | 1.27 | +4.10% | 395,360 |
06/10/2026 | 0.89 | 1.50 | 0.81 | 1.22 | +28.39% | 19,169,061 |
06/09/2026 | 0.99 | 1.01 | 0.95 | 0.95 | -6.84% | 40,225 |
06/08/2026 | 1.02 | 1.04 | 0.99 | 1.02 | +3.36% | 61,843 |
06/05/2026 | 1.05 | 1.06 | 0.98 | 0.99 | -6.91% | 48,619 |
06/04/2026 | 1.07 | 1.11 | 1.05 | 1.06 | -2.75% | 14,436 |
06/03/2026 | 1.15 | 1.15 | 1.06 | 1.09 | -1.80% | 18,491 |
06/02/2026 | 1.05 | 1.15 | 1.00 | 1.11 | +8.82% | 94,038 |
06/01/2026 | 1.05 | 1.08 | 1.00 | 1.02 | -0.97% | 20,227 |
05/29/2026 | 1.05 | 1.06 | 1.00 | 1.03 | +0.98% | 9,396 |
05/28/2026 | 1.03 | 1.13 | 1.00 | 1.02 | -2.86% | 21,610 |
05/27/2026 | 1.04 | 1.09 | 0.98 | 1.05 | 0.00% | 17,366 |
05/26/2026 | 0.99 | 1.08 | 0.99 | 1.05 | +2.94% | 30,513 |
05/22/2026 | 1.06 | 1.08 | 1.02 | 1.02 | -2.86% | 21,894 |
05/21/2026 | 1.08 | 1.08 | 1.02 | 1.05 | -0.94% | 15,631 |
05/20/2026 | 0.97 | 1.09 | 0.96 | 1.06 | 0.00% | 37,051 |
05/19/2026 | 1.09 | 1.10 | 1.05 | 1.06 | -7.83% | 26,498 |
05/18/2026 | 1.17 | 1.23 | 1.08 | 1.15 | -2.54% | 269,715 |
05/15/2026 | 1.15 | 1.37 | 1.10 | 1.18 | +1.72% | 297,279 |
05/14/2026 | 1.12 | 1.26 | 1.10 | 1.16 | +2.65% | 33,797 |
05/13/2026 | 1.10 | 1.15 | 1.10 | 1.13 | +2.73% | 12,388 |
05/12/2026 | 1.14 | 1.18 | 1.09 | 1.10 | -1.79% | 14,592 |
05/11/2026 | 1.14 | 1.16 | 1.12 | 1.12 | -0.88% | 19,250 |
05/08/2026 | 1.12 | 1.19 | 1.12 | 1.13 | +0.89% | 25,673 |
05/07/2026 | 1.06 | 1.20 | 1.06 | 1.12 | -2.18% | 36,912 |
05/06/2026 | 1.19 | 1.20 | 1.10 | 1.15 | -4.58% | 45,075 |
05/05/2026 | 1.19 | 1.23 | 1.19 | 1.20 | +0.84% | 6,598 |
05/04/2026 | 1.22 | 1.26 | 1.19 | 1.19 | -3.25% | 16,918 |
05/01/2026 | 1.22 | 1.26 | 1.21 | 1.23 | +0.82% | 12,479 |
04/30/2026 | 1.19 | 1.24 | 1.17 | 1.22 | +1.67% | 13,521 |
04/29/2026 | 1.16 | 1.22 | 1.10 | 1.20 | 0.00% | 18,633 |
04/28/2026 | 1.22 | 1.23 | 1.18 | 1.20 | -2.44% | 26,828 |
04/27/2026 | 1.22 | 1.24 | 1.22 | 1.23 | -0.81% | 25,895 |
04/24/2026 | 1.24 | 1.28 | 1.23 | 1.24 | -1.59% | 22,745 |
04/23/2026 | 1.22 | 1.31 | 1.22 | 1.26 | -0.79% | 25,034 |
04/22/2026 | 1.31 | 1.33 | 1.27 | 1.27 | -3.79% | 36,292 |
04/21/2026 | 1.36 | 1.40 | 1.32 | 1.32 | -2.94% | 22,798 |
04/20/2026 | 1.33 | 1.38 | 1.31 | 1.36 | +2.26% | 22,487 |
04/17/2026 | 1.31 | 1.40 | 1.31 | 1.33 | +0.76% | 38,353 |
04/16/2026 | 1.37 | 1.37 | 1.32 | 1.32 | -4.35% | 31,433 |
04/15/2026 | 1.31 | 1.45 | 1.30 | 1.38 | +7.81% | 63,792 |
04/14/2026 | 1.27 | 1.33 | 1.22 | 1.28 | +1.59% | 44,018 |
04/13/2026 | 1.22 | 1.35 | 1.21 | 1.26 | 0.00% | 105,028 |
04/10/2026 | 1.33 | 1.37 | 1.26 | 1.26 | -6.67% | 65,429 |
04/09/2026 | 1.37 | 1.40 | 1.35 | 1.35 | -2.88% | 12,345 |
04/08/2026 | 1.38 | 1.43 | 1.37 | 1.39 | +0.72% | 16,775 |
04/07/2026 | 1.39 | 1.40 | 1.36 | 1.38 | -0.72% | 10,786 |
04/06/2026 | 1.40 | 1.46 | 1.38 | 1.39 | -0.71% | 38,450 |
04/02/2026 | 1.41 | 1.43 | 1.37 | 1.40 | -2.10% | 38,116 |
04/01/2026 | 1.45 | 1.56 | 1.41 | 1.43 | 0.00% | 18,167 |
04/01/2026 |
-$0.29 Earnings |