The Dixie Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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