The Dixie Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2025	0.48	0.48	0.48	0.48	0.48	-	1
Jun 25, 2025	0.48	0.48	0.48	0.48	0.48	-	258
Jun 24, 2025	0.49	0.50	0.48	0.48	0.48	-3.80%	12,806
Jun 23, 2025	0.50	0.50	0.50	0.50	0.50	-7.38%	4,446
Jun 20, 2025	0.50	0.54	0.50	0.54	0.54	5.85%	11,132
Jun 18, 2025	0.51	0.51	0.49	0.51	0.51	3.81%	4,199
Jun 17, 2025	0.49	0.49	0.49	0.49	0.49	-1.94%	1,810
Jun 16, 2025	0.52	0.52	0.47	0.50	0.50	-5.40%	98,191
Jun 13, 2025	0.50	0.54	0.50	0.53	0.53	5.92%	1,343
Jun 12, 2025	0.60	0.60	0.48	0.50	0.50	-10.71%	54,681
Jun 11, 2025	0.48	0.64	0.47	0.56	0.56	14.29%	135,901
Jun 10, 2025	0.52	0.52	0.49	0.49	0.49	-2.00%	40,536
Jun 9, 2025	0.52	0.52	0.50	0.50	0.50	-3.85%	2,349
Jun 6, 2025	0.52	0.53	0.52	0.52	0.52	-	6,077
Jun 5, 2025	0.52	0.52	0.52	0.52	0.52	-	21
Jun 4, 2025	0.52	0.52	0.52	0.52	0.52	2.97%	2,145
Jun 3, 2025	0.57	0.57	0.49	0.51	0.51	-8.17%	71,852
Jun 2, 2025	0.55	0.55	0.55	0.55	0.55	4.17%	3,156
May 30, 2025	0.58	0.58	0.53	0.53	0.53	-9.14%	14,036
May 29, 2025	0.56	0.58	0.56	0.58	0.58	0.69%	9,905
May 28, 2025	0.58	0.58	0.56	0.58	0.58	8.99%	14,800
May 27, 2025	0.52	0.53	0.52	0.53	0.53	3.80%	5,121
May 23, 2025	0.51	0.51	0.51	0.51	0.51	-1.16%	327
May 22, 2025	0.49	0.52	0.49	0.52	0.52	5.31%	21,600
May 21, 2025	0.49	0.49	0.49	0.49	0.49	-	461
May 20, 2025	0.50	0.50	0.49	0.49	0.49	-3.92%	13,110
May 19, 2025	0.51	0.51	0.46	0.51	0.51	-3.70%	63,728
May 16, 2025	0.62	0.69	0.44	0.53	0.53	-16.88%	138,145
May 15, 2025	0.64	0.64	0.64	0.64	0.64	1.43%	910
May 14, 2025	0.68	0.70	0.63	0.63	0.63	-7.62%	22,592
May 13, 2025	0.68	0.68	0.68	0.68	0.68	1.49%	114
May 12, 2025	0.67	0.67	0.67	0.67	0.67	-4.22%	8,684
May 9, 2025	0.57	0.70	0.57	0.70	0.70	4.40%	11,398
May 8, 2025	0.69	0.69	0.64	0.67	0.67	-2.47%	29,036
May 7, 2025	0.69	0.69	0.69	0.69	0.69	-	-
May 6, 2025	0.57	0.69	0.57	0.69	0.69	14.50%	2,580
May 5, 2025	0.56	0.65	0.56	0.60	0.60	-13.04%	2,778
May 2, 2025	0.70	0.73	0.69	0.69	0.69	-2.82%	17,086
May 1, 2025	0.66	0.72	0.66	0.71	0.71	6.00%	71,743
Apr 30, 2025	0.71	0.71	0.65	0.67	0.67	-6.72%	2,856
Apr 29, 2025	0.68	0.73	0.66	0.72	0.72	5.80%	59,100
Apr 28, 2025	0.73	0.73	0.68	0.68	0.68	10.36%	345
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