The Dixie Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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