The Dixie Group, Inc. (DXYN)
OTCMKTS · Delayed Price · Currency is USD
0.6600
-0.0300 (-4.35%)
Oct 31, 2025, 4:00 PM EDT
The Dixie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.70 | 0.70 | 0.65 | 0.66 | 0.66 | -4.04% | 8,844 |
| Oct 30, 2025 | 0.67 | 0.72 | 0.67 | 0.69 | 0.69 | 6.14% | 3,790 |
| Oct 29, 2025 | 0.73 | 0.75 | 0.65 | 0.65 | 0.65 | -10.33% | 15,340 |
| Oct 28, 2025 | 0.71 | 0.75 | 0.70 | 0.73 | 0.73 | 2.15% | 14,481 |
| Oct 27, 2025 | 0.65 | 0.71 | 0.65 | 0.71 | 0.71 | 2.86% | 24,207 |
| Oct 24, 2025 | 0.75 | 0.75 | 0.69 | 0.69 | 0.69 | -1.43% | 600 |
| Oct 23, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Oct 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -3.05% | 871 |
| Oct 21, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 6.18% | 5,508 |
| Oct 20, 2025 | 0.67 | 0.74 | 0.67 | 0.68 | 0.68 | -1.45% | 6,795 |
| Oct 17, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | -5.34% | 976 |
| Oct 16, 2025 | 0.69 | 0.75 | 0.69 | 0.73 | 0.73 | 4.13% | 10,000 |
| Oct 15, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 1.74% | 5,977 |
| Oct 14, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.16% | 3,600 |
| Oct 13, 2025 | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | -5.54% | 767 |
| Oct 10, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 70 |
| Oct 9, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | - | 6,232 |
| Oct 8, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | -2.70% | 2,706 |
| Oct 7, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.20% | 2,926 |
| Oct 6, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | 1.01% | 21,805 |
| Oct 3, 2025 | 0.75 | 0.75 | 0.72 | 0.74 | 0.74 | 1.58% | 39,693 |
| Oct 2, 2025 | 0.75 | 0.75 | 0.66 | 0.73 | 0.73 | -2.04% | 62,866 |
| Oct 1, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | 3.83% | 11,400 |
| Sep 30, 2025 | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | -0.98% | 7,001 |
| Sep 29, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 0.39% | 2,305 |
| Sep 26, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.48% | 2,080 |
| Sep 25, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -5.01% | 1,135 |
| Sep 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.29% | 1,512 |
| Sep 23, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.06% | 2,161 |
| Sep 22, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 3,098 |
| Sep 19, 2025 | 0.70 | 0.74 | 0.70 | 0.74 | 0.74 | 5.70% | 52,648 |
| Sep 18, 2025 | 0.66 | 0.74 | 0.66 | 0.70 | 0.70 | 6.06% | 35,708 |
| Sep 17, 2025 | 0.71 | 0.74 | 0.65 | 0.66 | 0.66 | 1.54% | 32,000 |
| Sep 16, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 2 |
| Sep 15, 2025 | 0.65 | 0.70 | 0.65 | 0.65 | 0.65 | -0.03% | 9,795 |
| Sep 12, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.48% | 501 |
| Sep 11, 2025 | 0.66 | 0.70 | 0.66 | 0.66 | 0.66 | 1.69% | 6,262 |
| Sep 10, 2025 | 0.69 | 0.72 | 0.64 | 0.65 | 0.65 | 2.20% | 10,190 |
| Sep 9, 2025 | 0.74 | 0.74 | 0.60 | 0.64 | 0.64 | 5.81% | 29,762 |
| 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 |