Dogness (International) Stock Price History
NASDAQ: DOGZConsumer DiscretionaryMiscellaneous manufacturing industriesUSD
0.8501-0.0097 (-1.13%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DOGZ price history at a glance
The price history for Dogness (International) (DOGZ) on this page begins on December 18, 2017, when the stock closed at $117.00; it most recently closed at $0.8501 on October 5, 2026. The highest price in this record is $179.60, reached on January 3, 2022; the latest close is 99.5% below that peak. Across the 8 complete calendar years in the table, DOGZ finished higher in 3 and lower in 5. Its best year was 2024 (+619.0%) and its worst was 2022 (-88.3%).
Over roughly 9 years the share price changed -99.3%, a -42.9% compound annual price return (excluding dividends). In the last 12 months alone, DOGZ has lost 93.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $179.60
- Date of high
- Jan 3, 2022
- Low since 2017
- $0.81
- Date of low
- Jun 8, 2026
- 52-week high
- $15.69
- 52-week low
- $0.81
- IPO year
- 2017
- Last close
- $0.8501
DOGZ returns
1 week
-4.48%
1 month
-10.52%
3 months
-13.96%
6 months
-32.53%
Year to date
-91.98%
1 year
-93.89%
3 years
-90.12%
5 years
-98.77%
DOGZ price return, excluding dividends.
DOGZ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.8501 | -92.13% |
| 2025 | 10.80 | -70.49% |
| 2024 | 36.60 | +619.04% |
| 2023 | 5.09 | -74.03% |
| 2022 | 19.60 | -88.35% |
| 2021 | 168.20 | +298.58% |
| 2020 | 42.20 | +59.85% |
| 2019 | 26.40 | -64.33% |
| 2018 | 74.00 | -37.29% |
| 2017* | 118.00 | +0.85% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
DOGZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.81 | 0.89 | 0.81 | 0.8501 | +1.80% | |
| 0.879 | 0.879 | 0.81 | 0.8351 | +0.61% | |
| 0.86 | 0.8798 | 0.82 | 0.83 | -5.68% | |
| 0.8784 | 0.88 | 0.875 | 0.88 | 0.00% | |
| 0.88 | 0.89 | 0.8701 | 0.88 | -1.12% | |
| 0.88 | 0.89 | 0.88 | 0.89 | +1.14% | |
| 0.87 | 0.8997 | 0.87 | 0.88 | 0.00% | |
| 0.89 | 0.91 | 0.875 | 0.88 | -0.06% | |
| 0.91 | 0.9112 | 0.8805 | 0.8805 | -2.71% | |
| 0.90 | 0.9374 | 0.90 | 0.905 | -0.89% | |
| 0.92 | 0.9499 | 0.90 | 0.9131 | +0.73% | |
| 0.9063 | 0.9346 | 0.9001 | 0.9065 | +0.72% | |
| 0.9083 | 0.9551 | 0.90 | 0.90 | -1.10% | |
| 0.8855 | 0.92 | 0.8855 | 0.91 | +2.77% | |
| 0.8855 | 0.9099 | 0.8855 | 0.8855 | -0.51% | |
| 0.87 | 0.9175 | 0.87 | 0.89 | +1.14% | |
| 0.88 | 0.91 | 0.87 | 0.88 | -1.12% | |
| 0.88 | 0.9099 | 0.88 | 0.89 | -0.98% | |
| 0.912 | 0.9186 | 0.888 | 0.8988 | -2.30% | |
| 0.913 | 0.9899 | 0.912 | 0.92 | +0.77% | |
| 0.926 | 0.94 | 0.913 | 0.913 | -1.84% | |
| 0.9417 | 0.945 | 0.9234 | 0.9301 | -2.09% | |
| 0.96 | 0.9616 | 0.95 | 0.95 | -1.55% | |
| 0.98 | 0.99 | 0.95 | 0.965 | -1.03% | |
| 0.9901 | 1.00 | 0.95 | 0.975 | -2.50% | |
| 1.00 | 1.02 | 0.995 | 1.00 | +2.04% | |
| 1.00 | 1.02 | 0.98 | 0.98 | -2.00% | |
| 1.04 | 1.04 | 0.99 | 1.00 | -4.76% | |
| 1.02 | 1.06 | 1.00 | 1.05 | +1.94% | |
| 1.01 | 1.06 | 1.00 | 1.03 | +0.98% | |
| 0.99 | 1.05 | 0.99 | 1.02 | +2.15% | |
| 1.01 | 1.02 | 0.96 | 0.9985 | -1.14% | |
| 1.02 | 1.03 | 1.01 | 1.01 | -1.94% | |
| 1.04 | 1.06 | 1.02 | 1.03 | -1.90% | |
| 1.07 | 1.10 | 1.04 | 1.05 | -1.87% | |
| 1.13 | 1.16 | 1.06 | 1.07 | -7.76% | |
| 1.20 | 1.20 | 1.14 | 1.16 | 0.00% | |
| 1.22 | 1.28 | 1.15 | 1.16 | -5.69% | |
| 1.13 | 1.31 | 1.13 | 1.23 | +6.03% | |
| 1.16 | 1.29 | 1.10 | 1.16 | -4.92% | |
| 1.15 | 1.28 | 1.06 | 1.22 | -4.69% | |
| 1.15 | 1.42 | 1.11 | 1.28 | +37.65% | |
| 0.93 | 0.93 | 0.8874 | 0.9299 | -0.01% | |
| 0.91 | 0.9399 | 0.895 | 0.93 | +0.49% | |
| 0.9563 | 0.9699 | 0.91 | 0.9255 | -0.68% | |
| 0.9766 | 0.9766 | 0.91 | 0.9318 | -1.90% | |
| 0.8789 | 0.95 | 0.8789 | 0.9498 | -0.01% | |
| 0.9469 | 0.98 | 0.9251 | 0.9499 | +1.05% | |
| 0.87 | 0.99 | 0.8601 | 0.94 | +6.46% | |
| 0.90 | 0.9548 | 0.8582 | 0.883 | +0.34% | |
| 0.8801 | 0.9799 | 0.88 | 0.88 | -2.76% | |
| 0.9519 | 1.05 | 0.8133 | 0.905 | -5.93% | |
| 0.91 | 0.9621 | 0.9001 | 0.9621 | +4.33% | |
| 0.942 | 0.985 | 0.90 | 0.9222 | -2.10% | |
| 1.02 | 1.04 | 0.94 | 0.942 | -1.10% | |
| 1.03 | 1.06 | 0.94 | 0.9525 | -5.94% | |
| 1.02 | 1.02 | 0.96 | 1.01 | +0.77% | |
| 0.92 | 1.03 | 0.92 | 1.01 | -0.50% | |
| 0.948 | 1.02 | 0.9301 | 1.01 | +6.54% | |
| 0.915 | 0.9982 | 0.90 | 0.948 | -3.01% | |
| 0.96 | 1.01 | 0.9501 | 0.9774 | -3.23% | |
| 0.98 | 1.01 | 0.9107 | 1.01 | +4.66% | |
| 1.04 | 1.04 | 0.965 | 0.965 | -3.51% | |
| 0.98 | 1.03 | 0.98 | 1.00 | +1.22% | |
| 1.08 | 1.08 | 0.96 | 0.988 | -1.20% | |
| 1.00 | 1.03 | 0.95 | 1.00 | 0.00% | |
| 1.06 | 1.06 | 0.96 | 1.00 | -3.85% | |
| 1.06 | 1.06 | 1.01 | 1.04 | -3.70% | |
| 1.09 | 1.12 | 1.07 | 1.08 | -0.92% | |
| 1.09 | 1.11 | 1.08 | 1.09 | -0.91% | |
| 1.10 | 1.10 | 1.06 | 1.10 | +0.92% | |
| 1.10 | 1.12 | 1.09 | 1.09 | -1.80% | |
| 1.10 | 1.12 | 1.10 | 1.11 | -1.77% | |
| 1.10 | 1.13 | 1.09 | 1.13 | +2.73% | |
| 1.13 | 1.17 | 1.10 | 1.10 | -1.79% | |
| 1.14 | 1.18 | 1.11 | 1.12 | 0.00% | |
| 1.13 | 1.14 | 1.11 | 1.12 | -2.61% | |
| 1.18 | 1.20 | 1.10 | 1.15 | -2.54% | |
| 1.16 | 1.20 | 1.09 | 1.18 | +4.42% | |
| 1.26 | 1.27 | 1.08 | 1.13 | -8.87% | |
| 1.21 | 1.39 | 1.19 | 1.24 | -0.80% | |
| 1.15 | 1.28 | 1.15 | 1.25 | +5.93% | |
| 1.22 | 1.39 | 1.15 | 1.18 | -7.09% | |
| 1.15 | 1.35 | 1.12 | 1.27 | +4.10% | |
| 0.8884 | 1.50 | 0.81 | 1.22 | +28.39% | |
| 0.99 | 1.01 | 0.9502 | 0.9502 | -6.84% | |
| 1.02 | 1.04 | 0.987 | 1.02 | +3.36% | |
| 1.05 | 1.06 | 0.98 | 0.9868 | -6.91% | |
| 1.07 | 1.11 | 1.05 | 1.06 | -2.75% | |
| 1.15 | 1.15 | 1.06 | 1.09 | -1.80% | |
| 1.05 | 1.15 | 1.00 | 1.11 | +8.82% | |
| 1.05 | 1.08 | 1.00 | 1.02 | -0.97% | |
| 1.05 | 1.06 | 0.9969 | 1.03 | +0.98% | |
| 1.03 | 1.13 | 1.00 | 1.02 | -2.86% | |
| 1.04 | 1.09 | 0.98 | 1.05 | 0.00% | |
| 0.99 | 1.08 | 0.99 | 1.05 | +2.94% | |
| 1.06 | 1.08 | 1.02 | 1.02 | -2.86% | |
| 1.08 | 1.08 | 1.02 | 1.05 | -0.94% | |
| 0.9743 | 1.09 | 0.96 | 1.06 | 0.00% | |
| 1.09 | 1.10 | 1.05 | 1.06 | -7.83% | |
| 1.17 | 1.23 | 1.08 | 1.15 | -2.54% | |
| 1.15 | 1.37 | 1.10 | 1.18 | +1.72% | |
| 1.12 | 1.26 | 1.10 | 1.16 | +2.65% | |
| 1.10 | 1.15 | 1.10 | 1.13 | +2.73% | |
| 1.14 | 1.18 | 1.09 | 1.10 | -1.79% | |
| 1.14 | 1.16 | 1.12 | 1.12 | -0.88% | |
| 1.12 | 1.19 | 1.12 | 1.13 | +0.89% | |
| 1.06 | 1.20 | 1.06 | 1.12 | -2.18% | |
| 1.19 | 1.20 | 1.10 | 1.15 | -4.58% | |
| 1.19 | 1.23 | 1.19 | 1.20 | +0.84% | |
| 1.22 | 1.26 | 1.19 | 1.19 | -3.25% | |
| 1.22 | 1.26 | 1.21 | 1.23 | +0.82% | |
| 1.19 | 1.24 | 1.17 | 1.22 | +1.67% | |
| 1.16 | 1.22 | 1.10 | 1.20 | 0.00% | |
| 1.22 | 1.23 | 1.18 | 1.20 | -2.44% | |
| 1.22 | 1.24 | 1.22 | 1.23 | -0.81% | |
| 1.24 | 1.28 | 1.23 | 1.24 | -1.59% | |
| 1.22 | 1.31 | 1.22 | 1.26 | -0.79% | |
| 1.31 | 1.33 | 1.27 | 1.27 | -3.79% | |
| 1.36 | 1.40 | 1.32 | 1.32 | -2.94% | |
| 1.33 | 1.38 | 1.31 | 1.36 | +2.26% | |
| 1.31 | 1.40 | 1.31 | 1.33 | +0.76% | |
| 1.37 | 1.37 | 1.32 | 1.32 | -4.35% | |
| 1.31 | 1.45 | 1.30 | 1.38 | +7.81% | |
| 1.27 | 1.33 | 1.22 | 1.28 | +1.59% | |
| 1.22 | 1.35 | 1.21 | 1.26 | 0.00% | |
| 1.33 | 1.37 | 1.26 | 1.26 | -6.67% | |
| 1.37 | 1.40 | 1.35 | 1.35 | -2.88% | |
| 1.38 | 1.43 | 1.37 | 1.39 | +0.72% | |
| 1.39 | 1.40 | 1.36 | 1.38 | -0.72% | |
| 1.40 | 1.46 | 1.38 | 1.39 | -0.71% | |
| 1.41 | 1.43 | 1.37 | 1.40 | -2.10% | |
| 1.45 | 1.56 | 1.41 | 1.43 | 0.00% | |
| 1.39 | 1.51 | 1.38 | 1.43 | +2.88% | |
| 1.36 | 1.46 | 1.33 | 1.39 | +0.72% | |
| 1.46 | 1.48 | 1.30 | 1.38 | -6.76% | |
| 1.48 | 1.55 | 1.48 | 1.48 | -1.99% | |
| 1.47 | 1.54 | 1.47 | 1.51 | +2.03% | |
| 1.50 | 1.52 | 1.47 | 1.48 | -2.63% | |
| 1.46 | 1.56 | 1.44 | 1.52 | +2.01% | |
| 1.47 | 1.54 | 1.41 | 1.49 | +0.68% | |
| 1.45 | 1.51 | 1.43 | 1.48 | -0.67% | |
| 1.48 | 1.51 | 1.46 | 1.49 | +2.05% | |
| 1.52 | 1.52 | 1.40 | 1.46 | -3.95% | |
| 1.53 | 1.64 | 1.47 | 1.52 | 0.00% | |
| 1.65 | 1.68 | 1.52 | 1.52 | -7.88% | |
| 1.65 | 1.75 | 1.64 | 1.65 | +3.12% | |
| 1.54 | 1.69 | 1.54 | 1.60 | +1.27% | |
| 1.58 | 1.63 | 1.55 | 1.58 | -0.63% | |
| 1.51 | 1.63 | 1.48 | 1.59 | +3.92% | |
| 1.49 | 1.57 | 1.45 | 1.53 | +3.38% | |
| 1.54 | 1.59 | 1.46 | 1.48 | -5.13% | |
| 1.48 | 1.62 | 1.47 | 1.56 | +6.12% | |
| 1.42 | 1.49 | 1.40 | 1.47 | +1.38% | |
| 1.37 | 1.52 | 1.37 | 1.45 | +1.40% | |
| 1.44 | 1.47 | 1.36 | 1.43 | -2.05% | |
| 1.44 | 1.50 | 1.41 | 1.46 | +1.39% | |
| 1.49 | 1.54 | 1.40 | 1.44 | -4.64% | |
| 1.57 | 1.65 | 1.45 | 1.51 | -3.82% | |
| 1.53 | 1.62 | 1.50 | 1.57 | +1.29% | |
| 1.62 | 1.71 | 1.47 | 1.55 | -4.32% | |
| 1.50 | 1.63 | 1.45 | 1.62 | +8.00% | |
| 1.40 | 1.53 | 1.40 | 1.50 | +5.63% | |
| 1.42 | 1.48 | 1.35 | 1.42 | -4.05% | |
| 1.36 | 1.53 | 1.35 | 1.48 | +11.28% | |
| 1.28 | 1.40 | 1.27 | 1.33 | +3.91% | |
| 1.25 | 1.33 | 1.21 | 1.28 | +1.59% | |
| 1.19 | 1.32 | 1.19 | 1.26 | +5.00% | |
| 1.18 | 1.22 | 1.14 | 1.20 | +5.26% | |
| 1.15 | 1.22 | 1.12 | 1.14 | +3.17% | |
| 1.21 | 1.25 | 1.10 | 1.11 | -11.60% | |
| 1.20 | 1.37 | 1.15 | 1.25 | +4.17% | |
| 1.32 | 1.41 | 1.20 | 1.20 | -11.76% | |
| 1.08 | 2.23 | 1.06 | 1.36 | +29.52% | |
| 1.24 | 1.30 | 1.02 | 1.05 | -12.13% | |
| 1.32 | 1.42 | 1.18 | 1.20 | -9.47% | |
| 1.44 | 1.60 | 1.32 | 1.32 | -18.52% | |
| 1.80 | 1.85 | 1.20 | 1.62 | -40.00% | |
| 11.51 | 11.78 | 2.58 | 2.70 | -76.21% | |
| 11.65 | 11.90 | 11.34 | 11.35 | +0.89% | |
| 11.30 | 11.80 | 11.00 | 11.25 | -1.32% | |
| 11.15 | 12.80 | 11.12 | 11.40 | +2.06% | |
| 11.16 | 11.49 | 11.11 | 11.17 | -0.09% | |
| 11.29 | 11.49 | 11.15 | 11.18 | -0.36% | |
| 11.26 | 11.47 | 11.21 | 11.22 | -0.71% | |
| 11.16 | 11.40 | 11.14 | 11.30 | +1.35% | |
| 11.06 | 11.24 | 10.95 | 11.15 | +0.45% | |
| 11.00 | 11.20 | 10.90 | 11.10 | +0.91% | |
| 10.90 | 11.06 | 10.75 | 11.00 | +0.92% | |
| 10.96 | 11.19 | 10.80 | 10.90 | -0.55% | |
| 10.94 | 11.18 | 10.70 | 10.96 | -0.36% | |
| 11.40 | 11.51 | 10.50 | 11.00 | -3.42% | |
| 10.80 | 11.43 | 10.70 | 11.39 | +5.46% | |
| 10.60 | 10.85 | 10.48 | 10.80 | +1.89% | |
| 10.42 | 10.68 | 10.30 | 10.60 | +1.73% | |
| 10.28 | 10.50 | 10.15 | 10.42 | +2.16% | |
| 10.00 | 10.45 | 10.00 | 10.20 | 0.00% | |
| 10.25 | 10.25 | 10.06 | 10.20 | +0.29% | |
| 10.30 | 10.39 | 10.10 | 10.17 | -0.78% | |
| 10.03 | 10.82 | 9.95 | 10.25 | +1.49% | |
| 9.70 | 10.23 | 9.70 | 10.10 | +2.43% | |
| 9.45 | 9.86 | 9.45 | 9.86 | +3.57% | |
| 9.97 | 9.97 | 9.52 | 9.52 | -4.51% | |
| 10.31 | 10.31 | 9.86 | 9.97 | -1.29% | |
| 9.92 | 10.10 | 9.80 | 10.10 | +1.51% | |
| 10.52 | 10.92 | 9.68 | 9.95 | -5.95% | |
| 10.92 | 11.14 | 10.57 | 10.58 | -2.94% | |
| 11.07 | 11.17 | 10.90 | 10.90 | -2.77% | |
| 11.13 | 11.25 | 10.95 | 11.21 | +0.09% | |
| 11.46 | 11.46 | 11.10 | 11.20 | -1.93% | |
| 11.51 | 11.74 | 11.42 | 11.42 | -0.87% | |
| 11.38 | 11.52 | 11.22 | 11.52 | +0.61% | |
| 10.90 | 11.88 | 10.90 | 11.45 | +4.47% | |
| 11.20 | 11.27 | 10.60 | 10.96 | -1.35% | |
| 12.18 | 12.40 | 11.10 | 11.11 | -11.83% | |
| 12.39 | 12.60 | 12.30 | 12.60 | -0.19% | |
| 12.20 | 13.00 | 11.99 | 12.62 | +3.90% | |
| 12.05 | 12.21 | 11.80 | 12.15 | +2.97% | |
| 11.50 | 12.10 | 11.05 | 11.80 | +6.31% | |
| 11.18 | 11.50 | 11.06 | 11.10 | -2.46% | |
| 10.74 | 11.42 | 10.74 | 11.38 | +3.74% | |
| 11.40 | 11.40 | 10.50 | 10.97 | -2.83% | |
| 11.40 | 11.40 | 11.00 | 11.29 | -0.96% | |
| 11.36 | 11.69 | 11.00 | 11.40 | +2.06% | |
| 10.50 | 11.66 | 10.50 | 11.17 | +3.43% | |
| 10.50 | 11.00 | 10.50 | 10.80 | -1.82% | |
| 11.34 | 11.41 | 11.00 | 11.00 | -4.97% | |
| 11.56 | 11.71 | 11.40 | 11.58 | +0.13% | |
| 11.86 | 11.87 | 11.39 | 11.56 | -4.07% | |
| 11.66 | 12.06 | 11.33 | 12.05 | +3.34% | |
| 11.70 | 12.10 | 11.35 | 11.66 | -0.15% | |
| 11.96 | 12.45 | 11.02 | 11.68 | -3.09% | |
| 12.68 | 12.84 | 12.01 | 12.05 | -5.19% | |
| 12.18 | 13.34 | 12.18 | 12.71 | +3.08% | |
| 12.71 | 12.85 | 12.33 | 12.33 | -2.53% | |
| 11.45 | 12.84 | 11.45 | 12.65 | +9.33% | |
| 11.70 | 12.19 | 11.38 | 11.57 | -0.86% | |
| 11.47 | 11.93 | 11.46 | 11.67 | +0.86% | |
| 11.79 | 12.07 | 11.20 | 11.57 | -1.62% | |
| 11.89 | 12.41 | 11.38 | 11.76 | -2.08% | |
| 12.10 | 12.67 | 11.21 | 12.01 | -0.37% | |
| 14.51 | 14.86 | 11.11 | 12.06 | -17.88% | |
| 15.00 | 15.69 | 14.38 | 14.68 | -2.00% | |
| 14.84 | 15.15 | 14.77 | 14.98 | +1.28% | |
| 14.86 | 14.95 | 14.62 | 14.79 | +0.20% | |
| 14.35 | 14.89 | 14.20 | 14.76 | +2.64% | |
| 14.59 | 14.60 | 14.28 | 14.38 | -0.83% | |
| 14.38 | 14.55 | 14.16 | 14.50 | +0.90% | |
| 13.80 | 14.40 | 13.25 | 14.37 | +3.01% | |
| 13.95 | 14.24 | 13.80 | 13.95 | +0.22% | |
| 14.00 | 14.19 | 13.63 | 13.92 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DOGZ chart for longer ranges.