The Dixie Group, Inc. (DXYN)
OTCMKTS · Delayed Price · Currency is USD
0.6001
-0.0999 (-14.27%)
Sep 8, 2025, 3:15 PM EDT
The Dixie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.70 | 0.73 | 0.60 | 0.60 | 0.60 | -14.27% | 66,328 |
| Sep 5, 2025 | 0.60 | 0.70 | 0.60 | 0.70 | 0.70 | 27.27% | 30,698 |
| Sep 4, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -5.17% | 10,310 |
| Sep 3, 2025 | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | -1.64% | 2,562 |
| Sep 2, 2025 | 0.63 | 0.63 | 0.55 | 0.59 | 0.59 | -6.84% | 50,816 |
| Aug 29, 2025 | 0.67 | 0.68 | 0.63 | 0.63 | 0.63 | -5.47% | 10,253 |
| Aug 28, 2025 | 0.66 | 0.70 | 0.64 | 0.67 | 0.67 | 4.62% | 26,625 |
| Aug 27, 2025 | 0.63 | 0.65 | 0.61 | 0.64 | 0.64 | 4.92% | 36,296 |
| Aug 26, 2025 | 0.60 | 0.64 | 0.60 | 0.61 | 0.61 | 7.02% | 43,831 |
| Aug 25, 2025 | 0.52 | 0.58 | 0.52 | 0.57 | 0.57 | 6.15% | 33,027 |
| Aug 22, 2025 | 0.49 | 0.54 | 0.49 | 0.54 | 0.54 | 5.53% | 27,152 |
| Aug 21, 2025 | 0.49 | 0.52 | 0.48 | 0.51 | 0.51 | 3.87% | 5,657 |
| Aug 20, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Aug 19, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 59 |
| Aug 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.41% | 1,086 |
| Aug 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 200 |
| Aug 14, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.91% | 2,837 |
| Aug 13, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48% | 1,637 |
| Aug 12, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.90% | 615 |
| Aug 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 318 |
| Aug 8, 2025 | 0.50 | 0.52 | 0.47 | 0.48 | 0.48 | -5.00% | 42,221 |
| Aug 7, 2025 | 0.52 | 0.52 | 0.47 | 0.50 | 0.50 | -0.79% | 77,780 |
| Aug 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.80% | 13,725 |
| Aug 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 6.16% | 4,000 |
| Aug 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.82% | 1,407 |
| Aug 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 4.19% | 2,420 |
| Jul 31, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 560 |
| Jul 30, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -0.11% | 7,988 |
| Jul 29, 2025 | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | -4.54% | 76,675 |
| Jul 28, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.52% | 1,447 |
| Jul 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.88% | 15,010 |
| Jul 24, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -2.00% | 8,100 |
| Jul 23, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 1.45% | 9,164 |
| Jul 22, 2025 | 0.49 | 0.53 | 0.48 | 0.49 | 0.49 | 2.59% | 2,049 |
| Jul 21, 2025 | 0.51 | 0.54 | 0.48 | 0.48 | 0.48 | -10.07% | 6,998 |
| Jul 18, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -2.87% | 1,450 |
| Jul 17, 2025 | 0.50 | 0.56 | 0.50 | 0.55 | 0.55 | 10.00% | 11,449 |
| Jul 16, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.52% | 401,594 |
| Jul 15, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | 2.45% | 30,118 |
| Jul 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 10 |
| Jul 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -5.00% | 6,020 |
| Jul 10, 2025 | 0.48 | 0.52 | 0.48 | 0.51 | 0.51 | 5.29% | 55,886 |
| Jul 9, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -3.84% | 751 |
| Jul 8, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 0.97% | 4,251 |
| Jul 7, 2025 | 0.48 | 0.50 | 0.45 | 0.50 | 0.50 | -1.00% | 8,983 |
| Jul 3, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 3.73% | 15,322 |
| Jul 2, 2025 | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -3.60% | 818 |
| Jul 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.98% | 1,000 |
| Jun 30, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 6.01% | 16,333 |
| Jun 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.04% | 1,613 |