The Dixie Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	0.49	0.52	0.47	0.52	0.52	1.96%	26,547
Dec 10, 2025	0.49	0.51	0.49	0.51	0.51	-3.88%	747
Dec 9, 2025	0.49	0.60	0.49	0.53	0.53	6.16%	21,577
Dec 8, 2025	0.49	0.50	0.49	0.50	0.50	-5.04%	9,800
Dec 4, 2025	0.52	0.54	0.51	0.53	0.53	1.21%	38,280
Dec 3, 2025	0.51	0.52	0.51	0.52	0.52	-3.17%	3,785
Dec 2, 2025	0.54	0.54	0.54	0.54	0.54	-2.10%	1,027
Dec 1, 2025	0.53	0.55	0.53	0.55	0.55	11.94%	759
Nov 28, 2025	0.55	0.55	0.49	0.49	0.49	-3.92%	1,645
Nov 26, 2025	0.50	0.51	0.49	0.51	0.51	4.92%	20,859
Nov 25, 2025	0.50	0.51	0.48	0.49	0.49	-5.32%	58,345
Nov 24, 2025	0.52	0.52	0.51	0.51	0.51	-1.27%	1,324
Nov 21, 2025	0.54	0.54	0.51	0.52	0.52	-1.89%	20,290
Nov 20, 2025	0.51	0.53	0.51	0.53	0.53	-3.64%	5,004
Nov 19, 2025	0.55	0.55	0.55	0.55	0.55	-1.43%	5,150
Nov 18, 2025	0.57	0.57	0.56	0.56	0.56	1.45%	269
Nov 17, 2025	0.56	0.56	0.55	0.55	0.55	-3.51%	19,656
Nov 14, 2025	0.57	0.57	0.56	0.57	0.57	3.64%	13,009
Nov 13, 2025	0.60	0.60	0.55	0.55	0.55	-11.29%	44,197
Nov 12, 2025	0.66	0.66	0.60	0.62	0.62	-10.14%	22,226
Nov 11, 2025	0.66	0.69	0.66	0.69	0.69	-0.86%	7,000
Nov 10, 2025	0.73	0.73	0.70	0.70	0.70	-4.66%	15,800
Nov 7, 2025	0.73	0.73	0.73	0.73	0.73	2.10%	1,019
Nov 6, 2025	0.72	0.72	0.72	0.72	0.72	4.38%	10,569
Nov 5, 2025	0.69	0.69	0.69	0.69	0.69	5.34%	1,128
Nov 3, 2025	0.65	0.65	0.65	0.65	0.65	-1.78%	1,019
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	2.16%	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 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 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