The Dixie Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.50	0.50	0.50	0.50	0.50	-3.85%	14,337
Mar 27, 2025	0.52	0.52	0.52	0.52	0.52	1.96%	1,000
Mar 26, 2025	0.52	0.52	0.51	0.51	0.51	1.96%	3,000
Mar 25, 2025	0.50	0.50	0.50	0.50	0.50	0.04%	6,706
Mar 24, 2025	0.50	0.51	0.50	0.50	0.50	-1.96%	38,900
Mar 21, 2025	0.50	0.57	0.50	0.51	0.51	1.96%	399
Mar 20, 2025	0.50	0.52	0.50	0.50	0.50	-0.16%	42,257
Mar 19, 2025	0.52	0.52	0.50	0.50	0.50	-1.76%	2,300
Mar 18, 2025	0.50	0.53	0.50	0.51	0.51	1.80%	54,003
Mar 17, 2025	0.50	0.50	0.50	0.50	0.50	-	141
Mar 14, 2025	0.50	0.54	0.50	0.50	0.50	0.06%	11,989
Mar 13, 2025	0.50	0.50	0.50	0.50	0.50	-0.40%	8,403
Mar 12, 2025	0.51	0.51	0.48	0.50	0.50	-1.43%	105,469
Mar 11, 2025	0.54	0.54	0.50	0.51	0.51	2.00%	22,551
Mar 10, 2025	0.53	0.56	0.50	0.50	0.50	-10.67%	8,556
Mar 7, 2025	0.52	0.56	0.52	0.56	0.56	5.60%	3,651
Mar 6, 2025	0.52	0.56	0.52	0.53	0.53	-	13,090
Mar 5, 2025	0.54	0.54	0.53	0.53	0.53	-2.71%	9,367
Mar 4, 2025	0.53	0.54	0.53	0.54	0.54	1.83%	2,599
Mar 3, 2025	0.56	0.56	0.52	0.54	0.54	-4.76%	4,558
Feb 28, 2025	0.52	0.56	0.52	0.56	0.56	0.76%	1,466
Feb 27, 2025	0.56	0.56	0.56	0.56	0.56	4.70%	1,000
Feb 26, 2025	0.55	0.55	0.52	0.53	0.53	2.94%	14,508
Feb 25, 2025	0.58	0.58	0.52	0.52	0.52	-13.93%	12,700
Feb 24, 2025	0.57	0.60	0.56	0.60	0.60	4.34%	9,300
Feb 21, 2025	0.55	0.60	0.55	0.58	0.58	6.67%	26,050
Feb 20, 2025	0.55	0.55	0.54	0.54	0.54	1.68%	733
Feb 19, 2025	0.53	0.55	0.52	0.53	0.53	-	11,702
Feb 18, 2025	0.52	0.56	0.52	0.53	0.53	-0.91%	17,909
Feb 14, 2025	0.50	0.55	0.50	0.54	0.54	5.10%	38,483
Feb 13, 2025	0.58	0.59	0.42	0.51	0.51	-12.22%	217,881
Feb 12, 2025	0.62	0.63	0.56	0.58	0.58	-4.75%	33,069
Feb 11, 2025	0.63	0.63	0.61	0.61	0.61	-1.65%	35,995
Feb 10, 2025	0.61	0.63	0.61	0.62	0.62	0.76%	12,524
Feb 7, 2025	0.62	0.63	0.61	0.62	0.62	-0.72%	6,270
Feb 6, 2025	0.63	0.63	0.61	0.62	0.62	-4.62%	53,326
Feb 5, 2025	0.68	0.68	0.65	0.65	0.65	-4.41%	7,457
Feb 4, 2025	0.68	0.71	0.66	0.68	0.68	6.25%	26,136
Feb 3, 2025	0.65	0.68	0.62	0.64	0.64	-6.72%	20,919
Jan 31, 2025	0.69	0.69	0.69	0.69	0.69	-4.71%	363
Jan 30, 2025	0.76	0.76	0.72	0.72	0.72	-2.64%	22,099
Jan 29, 2025	0.70	0.74	0.69	0.74	0.74	5.64%	14,211
Jan 28, 2025	0.70	0.70	0.70	0.70	0.70	-0.04%	597
Jan 27, 2025	0.70	0.70	0.70	0.70	0.70	-	38
Jan 24, 2025	0.70	0.70	0.70	0.70	0.70	-	569
Jan 23, 2025	0.71	0.71	0.70	0.70	0.70	-2.33%	2,075
Jan 22, 2025	0.69	0.72	0.69	0.72	0.72	8.30%	873
Jan 21, 2025	0.66	0.69	0.66	0.66	0.66	-2.64%	9,780
Jan 17, 2025	0.64	0.68	0.64	0.68	0.68	4.23%	8,358
Jan 16, 2025	0.67	0.67	0.65	0.65	0.65	-2.23%	1,427