Nasdaq · DOGZ · stock
Dogness (International) Corp (DOGZ) stock price history
Every Nasdaq trading session of Dogness (International) Corp from Dec 19, 2017 to Sep 28, 2026: 2,204 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DOGZ adjusted close, 2017 to 2026
- $174.80
- All time high, 2022
- $15.69
- 52 week high, $0.8100 low
- 2,204
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
DOGZ key facts
- Dogness (International) Corp (DOGZ) closed at $0.9050 on Sep 28, 2026 on Nasdaq.
- DOGZ's all time high close is $174.80, set on Jan 5, 2022; its all time low close is $0.8800 on Jul 30, 2026.
- DOGZ's 52 week range is $0.8100 to $15.69.
- DOGZ returned -93.6% over the year to Sep 28, 2026 and -98.4% over five years.
- Since Dec 19, 2017 DOGZ returned -99%, -41.5% a year compounded.
- DOGZ's deepest drawdown was -99.5% from Jan 5, 2022 to Jul 30, 2026.
- DataCedar holds 2,204 daily sessions of DOGZ history from Dec 19, 2017 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DOGZ price chart, 2017 to 2026
DOGZ returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.1% |
| 3 months | -19.9% |
| 6 months | -34.4% |
| Year to date | -91.3% |
| 1 year | -93.6% |
| 3 years | -90.6% |
| 5 years | -98.4% |
| 10 years | n/a |
| Since Dec 19, 2017 | -99.1% |
| Compound annual growth, 8.8 years | -41.5% |
DOGZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $174.80 on Jan 5, 2022
- All time low close
- $0.8800 on Jul 30, 2026
- 52 week high
- $15.69 on Oct 22, 2025
- 52 week low
- $0.8100 on Jun 10, 2026
- Deepest drawdown
- -99.5% from Jan 5, 2022 to Jul 30, 2026, not yet recovered
- Best single session
- +78.2% on Jun 3, 2020
- Worst single session
- -76.2% on Jan 26, 2026
- Volatility, 1 year annualised
- 171.8%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2024, +794%
- Worst calendar year
- 2022, -88%
DOGZ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Dec 19, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $10.60 | $12.80 | $0.8100 | $0.9050 | -91.5% | 133.4M | 185 |
| 2025 | $45.08 | $49.00 | $6.81 | $10.60 | -76.7% | 71.7M | 250 |
| 2024 | $5.48 | $58.50 | $2.90 | $45.49 | +793.7% | 46.8M | 252 |
| 2023 | $19.53 | $23.60 | $2.79 | $5.09 | -74.0% | 2.7M | 250 |
| 2022 | $170.73 | $179.60 | $16.00 | $19.60 | -88.3% | 14.4M | 251 |
| 2021 | $42.80 | $168.60 | $26.00 | $168.20 | +298.6% | 16.6M | 252 |
| 2020 | $27.00 | $68.40 | $15.54 | $42.20 | +58.6% | 2.7M | 253 |
| 2019 | $77.84 | $84.60 | $22.40 | $26.60 | -65.9% | 520.6K | 252 |
| 2018 | $115.00 | $117.00 | $35.40 | $78.00 | -33.9% | 215.3K | 251 |
| 2017 | $100.00 | $128.00 | $100.00 | $118.00 | n/a | 31.7K | 8 |
DOGZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $0.9050 | -13.8% |
| August 2026 | $1.05 | +18.9% |
| July 2026 | $0.8830 | -19.0% |
| June 2026 | $1.09 | +5.8% |
| May 2026 | $1.03 | -15.6% |
| April 2026 | $1.22 | -14.7% |
| March 2026 | $1.43 | 0.0% |
| February 2026 | $1.43 | +36.2% |
| January 2026 | $1.05 | -90.1% |
| December 2025 | $10.60 | -16.0% |
| November 2025 | $12.62 | -0.2% |
| October 2025 | $12.65 | -1.8% |
About the DOGZ data
Daily bars. 2,204 sessions from Dec 19, 2017 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 19, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DOGZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
DOGZ share price history
