Dogness (International) Corporation (DOGZ) Stock Price History
Historical prices from 2017 to 2026
- 1M
- +7.6%
- 3M
- -23.6%
- YTD
- -89.5%
- 1Y
- -96.1%
- 3Y
- -58.2%
- 5Y
- -52.1%
Loading 10-year price history...
DOGZ Historical Performance
DOGZ Annual Returns
Year-by-year price performance · 2017–2026
- 2017 annual price return
- +18.0%
- 2018 annual price return
- -30.6%
- 2019 annual price return
- -64.8%
- 2020 annual price return
- +58.1%
- 2021 annual price return
- +320.5%
- 2022 annual price return
- -88.0%
- 2023 annual price return
- -75.3%
- 2024 annual price return
- +456.8%
- 2025 annual price return
- -77.5%
- 2026 annual price return
- -86.8%
DOGZ Stock Price Trajectory (2017–2026)
As of June 29, 2026, Dogness (International) Corporation (DOGZ) trades at $1.13, representing a -96.1% return over the past year. The stock has delivered a -97.3% total return over five years (-52.1% 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 82% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers FRPT (-15.9% 1Y), BARK (-52.7% 1Y), and WOOF (-2.9% 1Y), DOGZ has underperformed the peer group average. Compare DOGZ vs FRPT →
DOGZ Historical Price Data · from 2017
Rows 1–50 of 2,141| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 1.10 | 1.13 | 1.09 | 1.13 | 17K | +2.73% |
| 2026-06-25 | 1.13 | 1.17 | 1.10 | 1.10 | 18K | -1.79% |
| 2026-06-24 | 1.14 | 1.18 | 1.11 | 1.12 | 25K | 0.00% |
| 2026-06-23 | 1.13 | 1.14 | 1.11 | 1.12 | 15K | -2.61% |
| 2026-06-22 | 1.18 | 1.20 | 1.12 | 1.15 | 41K | -2.54% |
| 2026-06-18 | 1.16 | 1.20 | 1.13 | 1.18 | 42K | +4.42% |
| 2026-06-17 | 1.27 | 1.27 | 1.09 | 1.13 | 46K | -8.87% |
| 2026-06-16 | 1.29 | 1.29 | 1.21 | 1.24 | 106K | -0.80% |
| 2026-06-15 | 1.15 | 1.28 | 1.15 | 1.25 | 13K | +5.93% |
| 2026-06-12 | 1.20 | 1.39 | 1.17 | 1.18 | 170K | -7.09% |
| 2026-06-11 | 1.15 | 1.35 | 1.12 | 1.27 | 389K | +4.10% |
| 2026-06-10 | 0.89 | 1.50 | 0.81 | 1.22 | 19.08M | +28.39% |
| 2026-06-09 | 0.99 | 1.01 | 0.95 | 0.95 | 40K | -6.84% |
| 2026-06-08 | 1.02 | 1.04 | 0.99 | 1.02 | 48K | +3.36% |
| 2026-06-05 | 1.05 | 1.06 | 0.98 | 0.99 | 55K | -6.91% |
| 2026-06-04 | 1.07 | 1.11 | 1.05 | 1.06 | 14K | -2.75% |
| 2026-06-03 | 1.15 | 1.15 | 1.06 | 1.09 | 18K | -1.80% |
| 2026-06-02 | 1.06 | 1.12 | 1.00 | 1.11 | 60K | +8.82% |
| 2026-06-01 | 1.03 | 1.05 | 1.00 | 1.02 | 16K | -0.97% |
| 2026-05-29 | 1.05 | 1.06 | 1.00 | 1.03 | 9K | +0.98% |
| 2026-05-28 | 1.03 | 1.13 | 1.00 | 1.02 | 20K | -2.86% |
| 2026-05-27 | 1.05 | 1.09 | 0.98 | 1.05 | 17K | 0.00% |
| 2026-05-26 | 0.99 | 1.08 | 0.99 | 1.05 | 30K | +2.94% |
| 2026-05-22 | 1.06 | 1.08 | 1.01 | 1.02 | 20K | -2.86% |
| 2026-05-21 | 1.04 | 1.08 | 1.03 | 1.05 | 15K | -0.94% |
| 2026-05-20 | 0.97 | 1.09 | 0.96 | 1.06 | 36K | 0.00% |
| 2026-05-19 | 1.09 | 1.10 | 1.05 | 1.06 | 26K | -5.36% |
| 2026-05-18 | 1.17 | 1.17 | 1.08 | 1.12 | 219K | -5.08% |
| 2026-05-15 | 1.15 | 1.37 | 1.14 | 1.18 | 162K | +1.72% |
| 2026-05-14 | 1.12 | 1.26 | 1.10 | 1.16 | 31K | +2.65% |
| 2026-05-13 | 1.10 | 1.15 | 1.10 | 1.13 | 12K | +2.73% |
| 2026-05-12 | 1.12 | 1.18 | 1.10 | 1.10 | 14K | -1.79% |
| 2026-05-11 | 1.14 | 1.16 | 1.12 | 1.12 | 19K | -0.88% |
| 2026-05-08 | 1.17 | 1.19 | 1.12 | 1.13 | 25K | +0.89% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
DOGZ — Frequently Asked Questions
Quick answers to the most common questions about buying DOGZ stock.
How has DOGZ stock performed recently?
DOGZ declined -96.1% over the past year, below its 5-year annualized CAGR of -52.1%. 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 $28.00. Current 1-year return of -96.1% 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.