The Dixie Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	0.40	0.40	0.40	0.40	0.40	-	414
Jul 6, 2026	0.42	0.42	0.40	0.40	0.40	0.07%	2,268
Jul 2, 2026	0.41	0.41	0.40	0.40	0.40	0.07%	11,118
Jun 30, 2026	0.35	0.40	0.35	0.40	0.40	5.21%	30,300
Jun 29, 2026	0.35	0.38	0.35	0.38	0.38	7.05%	1,104
Jun 26, 2026	0.40	0.40	0.36	0.36	0.36	-8.93%	4,285
Jun 24, 2026	0.38	0.39	0.35	0.39	0.39	2.48%	1,508
Jun 22, 2026	0.48	0.48	0.36	0.38	0.38	8.11%	7,700
Jun 18, 2026	0.35	0.48	0.35	0.35	0.35	-12.00%	9,004
Jun 17, 2026	0.34	0.40	0.34	0.40	0.40	2.83%	5,100
Jun 16, 2026	0.36	0.44	0.36	0.39	0.39	21.37%	19,413
Jun 15, 2026	0.40	0.40	0.32	0.32	0.32	-18.53%	3,544
Jun 12, 2026	0.39	0.39	0.39	0.39	0.39	1.49%	4,028
Jun 11, 2026	0.40	0.40	0.37	0.39	0.39	-2.91%	9,595
Jun 10, 2026	0.40	0.40	0.40	0.40	0.40	4.68%	2,008
Jun 9, 2026	0.40	0.40	0.36	0.38	0.38	-4.66%	20,967
Jun 8, 2026	0.40	0.40	0.40	0.40	0.40	-	2,180
Jun 4, 2026	0.40	0.40	0.40	0.40	0.40	-4.76%	8,718
Jun 3, 2026	0.44	0.52	0.42	0.42	0.42	4.97%	90,926
Jun 2, 2026	0.40	0.40	0.40	0.40	0.40	-	1,200
Jun 1, 2026	0.40	0.44	0.40	0.40	0.40	0.02%	8,211
May 29, 2026	0.43	0.43	0.40	0.40	0.40	-14.69%	18,255
May 28, 2026	0.47	0.47	0.41	0.47	0.47	1.49%	17,319
May 27, 2026	0.44	0.46	0.44	0.46	0.46	2.67%	6,099
May 26, 2026	0.45	0.45	0.45	0.45	0.45	6.77%	14,261
May 22, 2026	0.42	0.42	0.42	0.42	0.42	-7.37%	3,537
May 21, 2026	0.41	0.46	0.41	0.46	0.46	10.41%	9,849
May 18, 2026	0.43	0.43	0.41	0.41	0.41	7.04%	12,121
May 15, 2026	0.38	0.48	0.38	0.39	0.39	-3.75%	13,641
May 13, 2026	0.40	0.40	0.40	0.40	0.40	-4.76%	7,608
May 12, 2026	0.42	0.42	0.40	0.42	0.42	-	3,700
May 11, 2026	0.30	0.43	0.30	0.42	0.42	7.69%	17,636
May 8, 2026	0.33	0.40	0.32	0.39	0.39	29.91%	37,471