Dogness (International) Corporation (DOGZ) Stock Price History
Historical prices from 2017 to 2026
Loading 10-year price history...
DOGZ Historical Performance
Short-Term Returns
DOGZ Stock Price Trajectory (2017–2026)
As of May 8, 2026, Dogness (International) Corporation (DOGZ) trades at $1.12, representing a -93.1% return over the past year. The stock has delivered a -96.4% total return over five years (-48.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $179.60 on January 5, 2022. From this peak, DOGZ has corrected -99.4%, currently trading 86% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers FRPT (-31.1% 1Y), BARK (-58.6% 1Y), and WOOF (-14.1% 1Y), DOGZ has underperformed the peer group average. Compare DOGZ vs FRPT →
DOGZ Historical Price Data (2025–2026)
Showing 30 of 2,107 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1.06 | 1.20 | 1.06 | 1.12 | 36K | -2.18% |
| 2026-05-06 | 1.19 | 1.20 | 1.10 | 1.15 | 45K | -4.58% |
| 2026-05-05 | 1.19 | 1.23 | 1.19 | 1.20 | 7K | +0.84% |
| 2026-05-04 | 1.22 | 1.26 | 1.19 | 1.19 | 17K | -3.25% |
| 2026-05-01 | 1.22 | 1.26 | 1.21 | 1.23 | 13K | +0.82% |
| 2026-04-30 | 1.20 | 1.24 | 1.17 | 1.22 | 13K | +1.67% |
| 2026-04-29 | 1.10 | 1.22 | 1.10 | 1.20 | 19K | 0.00% |
| 2026-04-28 | 1.22 | 1.23 | 1.18 | 1.20 | 24K | -2.44% |
| 2026-04-27 | 1.22 | 1.24 | 1.22 | 1.23 | 25K | -0.81% |
| 2026-04-24 | 1.24 | 1.28 | 1.23 | 1.24 | 22K | -1.59% |
| 2026-04-23 | 1.22 | 1.31 | 1.22 | 1.26 | 23K | -0.79% |
| 2026-04-22 | 1.33 | 1.33 | 1.27 | 1.27 | 36K | -3.79% |
| 2026-04-21 | 1.36 | 1.37 | 1.32 | 1.32 | 22K | -2.94% |
| 2026-04-20 | 1.33 | 1.38 | 1.31 | 1.36 | 22K | +2.26% |
| 2026-04-17 | 1.31 | 1.40 | 1.31 | 1.33 | 38K | -2.21% |
| 2026-04-16 | 1.37 | 1.37 | 1.31 | 1.36 | 30K | -1.45% |
| 2026-04-15 | 1.31 | 1.45 | 1.30 | 1.38 | 64K | +7.81% |
| 2026-04-14 | 1.27 | 1.33 | 1.22 | 1.28 | 44K | +1.59% |
| 2026-04-13 | 1.22 | 1.28 | 1.21 | 1.26 | 101K | 0.00% |
| 2026-04-10 | 1.33 | 1.36 | 1.26 | 1.26 | 64K | -6.67% |
| 2026-04-09 | 1.37 | 1.38 | 1.35 | 1.35 | 12K | -2.88% |
| 2026-04-08 | 1.38 | 1.43 | 1.37 | 1.39 | 17K | +0.72% |
| 2026-04-07 | 1.39 | 1.40 | 1.36 | 1.38 | 11K | -0.72% |
| 2026-04-06 | 1.40 | 1.46 | 1.38 | 1.39 | 37K | -0.71% |
| 2026-04-02 | 1.41 | 1.43 | 1.37 | 1.40 | 38K | -2.10% |
| 2026-04-01 | 1.45 | 1.45 | 1.42 | 1.43 | 16K | 0.00% |
| 2026-03-31 | 1.39 | 1.51 | 1.38 | 1.43 | 73K | +2.88% |
| 2026-03-30 | 1.36 | 1.43 | 1.36 | 1.39 | 54K | +0.72% |
| 2026-03-27 | 1.46 | 1.48 | 1.36 | 1.38 | 124K | -6.76% |
| 2026-03-26 | 1.48 | 1.55 | 1.48 | 1.48 | 43K | -1.99% |
See DOGZ's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs DOGZ Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare DOGZ vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonDOGZ — Frequently Asked Questions
Quick answers to the most common questions about buying DOGZ stock.
How has DOGZ stock performed recently?
DOGZ declined -93.1% over the past year, below its 5-year annualized CAGR of -48.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is DOGZ's all-time high price?
Dogness (International) Corporation reached $179.60 on 2022-01-05. The 52-week high is $31.48. Current 1-year return of -93.1% places the stock further from historical peaks.
Where can I download DOGZ historical price data?
This page provides DOGZ daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2017-2026, downloadable in CSV format.