The Dixie Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	0.35	0.35	0.30	0.30	0.30	-16.61%	46,732
May 6, 2026	0.33	0.36	0.30	0.36	0.36	-2.70%	17,022
May 5, 2026	0.35	0.37	0.35	0.37	0.37	5.71%	1,450
May 4, 2026	0.35	0.35	0.35	0.35	0.35	12.90%	10,702
May 1, 2026	0.30	0.31	0.30	0.31	0.31	-	40,800
Apr 30, 2026	0.30	0.31	0.30	0.31	0.31	-	16,421
Apr 29, 2026	0.33	0.33	0.30	0.31	0.31	-6.06%	23,772
Apr 28, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	2,501
Apr 27, 2026	0.35	0.35	0.33	0.34	0.34	-2.86%	8,497
Apr 24, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	7,302
Apr 23, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	989
Apr 22, 2026	0.36	0.36	0.36	0.36	0.36	-	905
Apr 21, 2026	0.36	0.36	0.36	0.36	0.36	-0.06%	100
Apr 20, 2026	0.36	0.36	0.36	0.36	0.36	0.06%	838
Apr 17, 2026	0.37	0.40	0.36	0.36	0.36	-	4,967
Apr 16, 2026	0.36	0.36	0.36	0.36	0.36	-	162
Apr 14, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	1,840
Apr 13, 2026	0.36	0.36	0.20	0.35	0.35	-12.50%	167,913
Apr 8, 2026	0.40	0.40	0.40	0.40	0.40	-	1,416
Apr 7, 2026	0.37	0.40	0.35	0.40	0.40	5.26%	13,837
Apr 6, 2026	0.37	0.38	0.37	0.38	0.38	-12.04%	200
Apr 2, 2026	0.43	0.43	0.43	0.43	0.43	8.00%	138
Apr 1, 2026	0.45	0.45	0.39	0.40	0.40	8.11%	2,100
Mar 31, 2026	0.38	0.42	0.36	0.37	0.37	-7.50%	29,808
Mar 30, 2026	0.40	0.40	0.36	0.40	0.40	-	23,678
Mar 27, 2026	0.41	0.43	0.40	0.40	0.40	-6.93%	13,000
Mar 26, 2026	0.45	0.45	0.40	0.43	0.43	4.83%	8,202
Mar 25, 2026	0.45	0.45	0.41	0.41	0.41	-4.74%	6,470
Mar 24, 2026	0.43	0.43	0.43	0.43	0.43	-	2,510
Mar 23, 2026	0.43	0.43	0.43	0.43	0.43	-0.74%	519
Mar 20, 2026	0.43	0.43	0.43	0.43	0.43	-3.64%	2,988
Mar 19, 2026	0.43	0.45	0.43	0.45	0.45	4.60%	200
Mar 13, 2026	0.48	0.48	0.43	0.43	0.43	1.22%	6,200
Mar 11, 2026	0.43	0.43	0.43	0.43	0.43	1.17%	6,100
Mar 10, 2026	0.43	0.43	0.42	0.42	0.42	-7.16%	10,500
Mar 9, 2026	0.43	0.45	0.43	0.45	0.45	-2.35%	844
Mar 6, 2026	0.44	0.47	0.43	0.46	0.46	3.90%	9,006
Mar 5, 2026	0.45	0.45	0.45	0.45	0.45	-	913
Mar 4, 2026	0.45	0.45	0.45	0.45	0.45	-1.13%	816
Mar 2, 2026	0.48	0.48	0.45	0.45	0.45	-6.02%	106,557
Feb 27, 2026	0.48	0.48	0.48	0.48	0.48	4.35%	797
Feb 26, 2026	0.48	0.48	0.46	0.46	0.46	-3.12%	72,547
Feb 25, 2026	0.46	0.47	0.46	0.47	0.47	1.02%	11,050
Feb 24, 2026	0.45	0.47	0.45	0.47	0.47	10.56%	5,385
Feb 18, 2026	0.43	0.43	0.43	0.43	0.43	-5.53%	1,571
Feb 17, 2026	0.50	0.50	0.45	0.45	0.45	7.32%	800