Dogness (International) Corporation
DOGZNASDAQConsumer Cyclical● Active
$1.02
+$0.03(+3.36%)
Market Cap$14800871
P/E Ratio—
52W High$31.48
52W Low$0.96
Dogness (International) Corporation（DOGZ）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dogz · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$179.60
Jan 5, 2022
-99.4% from here
5-Year Low5Y
$0.9600
May 20, 2026
+6.3% from low
IPO Priceadj.
$100.00
Dec 19, 2017
-99.0% since IPO
1 Year Ago
$26.46
Jun 9, 2025
-96.1% in 1Y
5 Years Ago
$34.40
Jun 9, 2021
-97.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DOGZ
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.02 | $1.03 | $0.99 | $1.01 | $1.01 | 36K | -0.98% |
| Jun 5, 2026 | $1.05 | $1.06 | $0.98 | $0.99 | $0.99 | 49K | -6.02% |
| Jun 4, 2026 | $1.07 | $1.11 | $1.05 | $1.06 | $1.06 | 14K | -0.93% |
| Jun 3, 2026 | $1.15 | $1.15 | $1.06 | $1.09 | $1.09 | 19K | -5.22% |
| Jun 2, 2026 | $1.05 | $1.15 | $1.00 | $1.11 | $1.11 | 94K | +5.71% |
| Jun 1, 2026 | $1.05 | $1.08 | $1.00 | $1.02 | $1.02 | 20K | -2.86% |
| May 29, 2026 | $1.05 | $1.06 | $1.00 | $1.03 | $1.03 | 9K | -1.90% |
| May 28, 2026 | $1.03 | $1.13 | $1.00 | $1.02 | $1.02 | 22K | -0.97% |
| May 27, 2026 | $1.04 | $1.09 | $0.98 | $1.05 | $1.05 | 17K | +0.96% |
| May 26, 2026 | $0.99 | $1.08 | $0.99 | $1.05 | $1.05 | 31K | +6.06% |
| May 22, 2026 | $1.06 | $1.08 | $1.02 | $1.02 | $1.02 | 22K | -3.77% |
| May 21, 2026 | $1.08 | $1.08 | $1.02 | $1.05 | $1.05 | 16K | -2.78% |
| May 20, 2026 | $0.97 | $1.09 | $0.96 | $1.06 | $1.06 | 37K | +8.80% |
| May 19, 2026 | $1.09 | $1.10 | $1.05 | $1.06 | $1.06 | 26K | -2.75% |
| May 18, 2026 | $1.17 | $1.23 | $1.08 | $1.15 | $1.15 | 270K | -1.71% |
| May 15, 2026 | $1.15 | $1.37 | $1.10 | $1.18 | $1.18 | 297K | +2.61% |
| May 14, 2026 | $1.12 | $1.26 | $1.10 | $1.16 | $1.16 | 34K | +3.57% |
| May 13, 2026 | $1.10 | $1.15 | $1.10 | $1.13 | $1.13 | 12K | +2.73% |
| May 12, 2026 | $1.14 | $1.18 | $1.09 | $1.10 | $1.10 | 15K | -3.51% |
| May 11, 2026 | $1.14 | $1.16 | $1.12 | $1.12 | $1.12 | 19K | -1.75% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · DOGZ
Jan 1 → Dec 31 · 6 years2026-90.5%$10.60 → $1.01
-90.5%
2025-76.5%$45.08 → $10.60
-76.5%
2024+730.1%$5.48 → $45.49
+730.1%
2023-73.9%$19.53 → $5.09
-73.9%
2022-88.5%$170.73 → $19.60
-88.5%
2021+394.7%$34.00 → $168.20
+394.7%
Best Year2024 · +730.1%
Worst Year2026 · -90.5%
Positive Years2 / 6
Avg Annual Return+132.6%
6Y Total Return-97.0%
6Y CAGR~-44.3% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in DOGZ?
If you invested $1,000 in DOGZ at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$10
Total Return-99.0%
CAGR~-39.9% / yr
Profit$-990
Based on Dec 19, 2017 · $100.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Dogness (International) Corporation（DOGZ）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.02。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DOGZ 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DOGZ 历史股价FMP 日线复权 OHLCV