The Dixie Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.39	0.39	0.36	0.36	0.36	-8.38%	55,431
Oct 15, 2026	0.39	0.39	0.39	0.39	0.39	2.41%	1,690
Oct 14, 2026	0.39	0.39	0.38	0.38	0.38	-3.53%	200
Oct 12, 2026	0.40	0.40	0.40	0.40	0.40	4.04%	700
Oct 9, 2026	0.38	0.38	0.38	0.38	0.38	0.26%	1,125
Oct 8, 2026	0.38	0.38	0.38	0.38	0.38	-8.47%	2,232
Oct 6, 2026	0.40	0.42	0.40	0.42	0.42	9.25%	868
Oct 5, 2026	0.36	0.49	0.36	0.38	0.38	-5.37%	1,500
Oct 2, 2026	0.40	0.40	0.40	0.40	0.40	2.32%	239
Oct 1, 2026	0.37	0.39	0.37	0.39	0.39	8.99%	1,050
Sep 30, 2026	0.36	0.36	0.36	0.36	0.36	-0.30%	5,000
Sep 28, 2026	0.43	0.43	0.36	0.36	0.36	-22.31%	26,544
Sep 25, 2026	0.47	0.47	0.47	0.47	0.46	3.32%	200
Sep 22, 2026	0.45	0.45	0.45	0.45	0.45	4.65%	904
Sep 21, 2026	0.43	0.43	0.43	0.43	0.43	-4.44%	12,010
Sep 18, 2026	0.44	0.45	0.43	0.45	0.45	2.74%	12,490
Sep 17, 2026	0.43	0.44	0.43	0.44	0.44	1.62%	2,280
Sep 15, 2026	0.43	0.43	0.43	0.43	0.43	-3.36%	351
Sep 14, 2026	0.47	0.47	0.45	0.45	0.45	-0.89%	30,156
Sep 11, 2026	0.47	0.47	0.45	0.45	0.45	-	5,383
Sep 10, 2026	0.45	0.45	0.45	0.45	0.45	-	155
Sep 8, 2026	0.45	0.46	0.45	0.45	0.45	-	7,000
Sep 4, 2026	0.45	0.45	0.45	0.45	0.45	3.40%	200
Sep 1, 2026	0.45	0.46	0.44	0.44	0.44	-11.07%	43,286
Aug 31, 2026	0.44	0.49	0.44	0.49	0.49	11.23%	27,700
Aug 28, 2026	0.43	0.44	0.42	0.44	0.44	7.24%	1,107
Aug 26, 2026	0.51	0.51	0.41	0.41	0.41	-4.58%	5,056
Aug 25, 2026	0.34	0.43	0.34	0.43	0.43	-12.24%	23,368
Aug 24, 2026	0.49	0.49	0.49	0.49	0.49	-3.92%	102
Aug 21, 2026	0.41	0.51	0.41	0.51	0.51	15.91%	2,162
Aug 20, 2026	0.44	0.44	0.44	0.44	0.44	-	100
Aug 17, 2026	0.45	0.45	0.44	0.44	0.44	2.39%	11,888
Aug 13, 2026	0.43	0.43	0.43	0.43	0.43	2.35%	150
Aug 11, 2026	0.40	0.42	0.40	0.42	0.42	1.11%	517
Aug 10, 2026	0.44	0.44	0.40	0.42	0.42	-5.62%	4,051
Aug 7, 2026	0.42	0.45	0.42	0.44	0.44	2.33%	71,433
Aug 6, 2026	0.39	0.44	0.39	0.43	0.43	17.49%	55,838
Aug 5, 2026	0.39	0.39	0.37	0.37	0.37	7.65%	5,102
Aug 4, 2026	0.34	0.34	0.34	0.34	0.34	-12.82%	2,055
Jul 31, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	5,030
Jul 30, 2026	0.40	0.40	0.40	0.40	0.40	18.69%	5,039
Jul 28, 2026	0.34	0.34	0.34	0.34	0.34	-15.71%	2,056
Jul 23, 2026	0.38	0.40	0.33	0.40	0.40	-0.05%	5,680
Jul 21, 2026	0.39	0.40	0.33	0.40	0.40	-2.44%	3,417
Jul 17, 2026	0.41	0.41	0.41	0.41	0.41	-	5,000
Jul 16, 2026	0.41	0.41	0.41	0.41	0.41	2.76%	116
Jul 15, 2026	0.40	0.40	0.40	0.40	0.40	0.25%	1,348
Jul 14, 2026	0.40	0.40	0.40	0.40	0.40	10.40%	466
Jul 10, 2026	0.36	0.36	0.36	0.36	0.36	-17.64%	877
Jul 9, 2026	0.44	0.44	0.44	0.44	0.44	9.26%	593