The Dixie Group, Inc. (DXYN)
OTCMKTS
· Delayed Price · Currency is USD
0.6787
-0.0113 (-1.64%)
Apr 28, 2025, 3:36 PM EDT
The Dixie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.71 | 0.72 | 0.62 | 0.62 | 0.62 | -10.87% | 34,269 |
| Apr 24, 2025 | 0.66 | 0.70 | 0.63 | 0.69 | 0.69 | 9.45% | 26,746 |
| Apr 23, 2025 | 0.63 | 0.66 | 0.60 | 0.63 | 0.63 | -1.52% | 9,054 |
| Apr 22, 2025 | 0.65 | 0.67 | 0.64 | 0.64 | 0.64 | -1.07% | 58,830 |
| Apr 21, 2025 | 0.51 | 0.65 | 0.51 | 0.65 | 0.65 | 10.60% | 82,670 |
| Apr 17, 2025 | 0.48 | 0.59 | 0.48 | 0.59 | 0.59 | 21.87% | 221,777 |
| Apr 16, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -4.00% | 2,835 |
| Apr 15, 2025 | 0.43 | 0.50 | 0.43 | 0.50 | 0.50 | 24.34% | 30,520 |
| Apr 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 59 |
| Apr 11, 2025 | 0.41 | 0.41 | 0.38 | 0.40 | 0.40 | -1.92% | 15,216 |
| Apr 10, 2025 | 0.49 | 0.49 | 0.40 | 0.41 | 0.41 | -4.65% | 44,197 |
| Apr 9, 2025 | 0.45 | 0.46 | 0.43 | 0.43 | 0.43 | -2.27% | 36,253 |
| Apr 8, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -2.22% | 13,813 |
| Apr 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -6.23% | 4,681 |
| Apr 4, 2025 | 0.49 | 0.49 | 0.45 | 0.48 | 0.48 | 6.17% | 9,651 |
| Apr 3, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -5.83% | 17,683 |
| Apr 2, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.72% | 62,606 |
| Apr 1, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 0.30% | 44,170 |
| Mar 31, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -3.60% | 11,043 |
| Mar 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.85% | 14,337 |
| Mar 27, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | 1,000 |
| Mar 26, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | 1.96% | 3,000 |
| Mar 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.04% | 6,706 |
| Mar 24, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 38,900 |
| Mar 21, 2025 | 0.50 | 0.57 | 0.50 | 0.51 | 0.51 | 1.96% | 399 |
| Mar 20, 2025 | 0.50 | 0.52 | 0.50 | 0.50 | 0.50 | -0.16% | 42,257 |
| Mar 19, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -1.76% | 2,300 |
| Mar 18, 2025 | 0.50 | 0.53 | 0.50 | 0.51 | 0.51 | 1.80% | 54,003 |
| Mar 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 141 |
| Mar 14, 2025 | 0.50 | 0.54 | 0.50 | 0.50 | 0.50 | 0.06% | 11,989 |
| Mar 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.40% | 8,403 |
| Mar 12, 2025 | 0.51 | 0.51 | 0.48 | 0.50 | 0.50 | -1.43% | 105,469 |
| Mar 11, 2025 | 0.54 | 0.54 | 0.50 | 0.51 | 0.51 | 2.00% | 22,551 |
| Mar 10, 2025 | 0.53 | 0.56 | 0.50 | 0.50 | 0.50 | -10.67% | 8,556 |
| Mar 7, 2025 | 0.52 | 0.56 | 0.52 | 0.56 | 0.56 | 5.60% | 3,651 |
| Mar 6, 2025 | 0.52 | 0.56 | 0.52 | 0.53 | 0.53 | - | 13,090 |
| Mar 5, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -2.71% | 9,367 |
| Mar 4, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 1.83% | 2,599 |
| Mar 3, 2025 | 0.56 | 0.56 | 0.52 | 0.54 | 0.54 | -4.76% | 4,558 |
| Feb 28, 2025 | 0.52 | 0.56 | 0.52 | 0.56 | 0.56 | 0.76% | 1,466 |
| Feb 27, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 4.70% | 1,000 |
| Feb 26, 2025 | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | 2.94% | 14,508 |
| Feb 25, 2025 | 0.58 | 0.58 | 0.52 | 0.52 | 0.52 | -13.93% | 12,700 |
| Feb 24, 2025 | 0.57 | 0.60 | 0.56 | 0.60 | 0.60 | 4.34% | 9,300 |
| Feb 21, 2025 | 0.55 | 0.60 | 0.55 | 0.58 | 0.58 | 6.67% | 26,050 |
| Feb 20, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | 1.68% | 733 |
| Feb 19, 2025 | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | - | 11,702 |
| Feb 18, 2025 | 0.52 | 0.56 | 0.52 | 0.53 | 0.53 | -0.91% | 17,909 |
| Feb 14, 2025 | 0.50 | 0.55 | 0.50 | 0.54 | 0.54 | 5.10% | 38,483 |
| Feb 13, 2025 | 0.58 | 0.59 | 0.42 | 0.51 | 0.51 | -12.22% | 217,881 |