The Dixie Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.43	0.43	0.43	0.43	0.43	-3.64%	2,988
Mar 19, 2026	0.43	0.45	0.43	0.45	0.45	4.60%	200
Mar 13, 2026	0.48	0.48	0.43	0.43	0.43	1.22%	6,200
Mar 11, 2026	0.43	0.43	0.43	0.43	0.43	1.17%	6,100
Mar 10, 2026	0.43	0.43	0.42	0.42	0.42	-7.16%	10,500
Mar 9, 2026	0.43	0.45	0.43	0.45	0.45	-2.35%	844
Mar 6, 2026	0.44	0.47	0.43	0.46	0.46	3.90%	9,006
Mar 5, 2026	0.45	0.45	0.45	0.45	0.45	-	913
Mar 4, 2026	0.45	0.45	0.45	0.45	0.45	-1.13%	816
Mar 2, 2026	0.48	0.48	0.45	0.45	0.45	-6.02%	106,557
Feb 27, 2026	0.48	0.48	0.48	0.48	0.48	4.35%	797
Feb 26, 2026	0.48	0.48	0.46	0.46	0.46	-3.12%	72,547
Feb 25, 2026	0.46	0.47	0.46	0.47	0.47	1.02%	11,050
Feb 24, 2026	0.45	0.47	0.45	0.47	0.47	10.56%	5,385
Feb 18, 2026	0.43	0.43	0.43	0.43	0.43	-5.53%	1,571
Feb 17, 2026	0.50	0.50	0.45	0.45	0.45	7.32%	800
Feb 13, 2026	0.49	0.49	0.42	0.42	0.42	0.07%	11,838
Feb 11, 2026	0.42	0.42	0.42	0.42	0.42	0.07%	557
Feb 10, 2026	0.42	0.42	0.42	0.42	0.42	-8.40%	1,610
Feb 9, 2026	0.43	0.46	0.43	0.46	0.46	1.58%	12,069
Feb 5, 2026	0.45	0.46	0.45	0.45	0.45	-9.75%	13,828
Feb 3, 2026	0.46	0.50	0.46	0.50	0.50	10.55%	13,988
Jan 30, 2026	0.48	0.48	0.45	0.45	0.45	-12.43%	3,360
Jan 29, 2026	0.45	0.52	0.45	0.52	0.52	7.29%	1,365
Jan 28, 2026	0.48	0.48	0.48	0.48	0.48	6.29%	250
Jan 27, 2026	0.48	0.48	0.45	0.45	0.45	-5.92%	7,318
Jan 26, 2026	0.45	0.48	0.45	0.48	0.48	-1.82%	745
Jan 22, 2026	0.47	0.49	0.46	0.49	0.49	-1.17%	5,604
Jan 21, 2026	0.43	0.49	0.43	0.49	0.49	6.41%	10,223
Jan 16, 2026	0.46	0.46	0.42	0.46	0.46	-0.02%	1,558
Jan 15, 2026	0.48	0.48	0.43	0.47	0.47	10.66%	7,980
Jan 14, 2026	0.45	0.45	0.42	0.42	0.42	-8.09%	10,369
Jan 13, 2026	0.41	0.46	0.41	0.46	0.46	14.27%	31,635
Jan 12, 2026	0.45	0.45	0.40	0.40	0.40	-10.09%	18,134
Jan 9, 2026	0.44	0.45	0.44	0.45	0.45	9.90%	37,792
Jan 8, 2026	0.48	0.48	0.40	0.40	0.40	-16.31%	29,089
Jan 5, 2026	0.44	0.48	0.44	0.48	0.48	7.51%	2,100
Jan 2, 2026	0.45	0.45	0.45	0.45	0.45	-	8,441
Dec 31, 2025	0.42	0.51	0.41	0.45	0.45	-4.26%	349,226
Dec 30, 2025	0.53	0.53	0.46	0.47	0.47	4.44%	14,692
Dec 29, 2025	0.48	0.48	0.45	0.45	0.45	-7.31%	56,779
Dec 26, 2025	0.47	0.49	0.47	0.49	0.49	7.65%	869
Dec 24, 2025	0.50	0.50	0.45	0.45	0.45	-4.25%	112,050
Dec 23, 2025	0.47	0.52	0.47	0.47	0.47	0.60%	18,101
Dec 22, 2025	0.45	0.49	0.45	0.47	0.47	-3.46%	8,886
Dec 19, 2025	0.49	0.49	0.46	0.49	0.49	-5.83%	24,451
Dec 17, 2025	0.52	0.52	0.51	0.52	0.52	14.39%	6,000
Dec 16, 2025	0.47	0.47	0.45	0.45	0.45	-13.42%	10,600
Dec 15, 2025	0.52	0.52	0.52	0.52	0.52	-	1,000
Dec 12, 2025	0.52	0.57	0.51	0.52	0.52	-	1,195