The Dixie Group, Inc. - DXYN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.41	0.46	0.46	0.46	0.41	31,635
January 12, 2026	0.45	0.4	0.4	0.45	0.4	18,134
January 09, 2026	0.44	0.45	0.45	0.45	0.44	37,800
January 08, 2026	0.48	0.4	0.4	0.48	0.4	29,100
January 07, 2026	0.48	0.48	0.48	0.48	0.48	4,019
January 06, 2026	0.48	0.48	0.48	0.48	0.48	0
January 05, 2026	0.44	0.48	0.48	0.48	0.44	4,019
January 02, 2026	0.45	0.45	0.45	0.45	0.45	8,441
December 31, 2025	0.42	0.45	0.45	0.51	0.41	349,226
December 30, 2025	0.53	0.47	0.47	0.53	0.46	14,700
December 29, 2025	0.48	0.45	0.45	0.48	0.45	56,800
December 26, 2025	0.47	0.49	0.49	0.49	0.47	900
December 24, 2025	0.47	0.5	0.45	0.5	0.45	112,050
December 23, 2025	0.47	0.47	0.47	0.52	0.47	18,101
December 22, 2025	0.45	0.47	0.47	0.49	0.45	8,900
December 19, 2025	0.49	0.49	0.49	0.49	0.46	24,500
December 18, 2025	0.52	0.52	0.52	0.52	0.52	4,000
December 17, 2025	0.52	0.52	0.52	0.52	0.51	6,000
December 16, 2025	0.47	0.45	0.45	0.47	0.45	10,600
December 15, 2025	0.52	0.52	0.52	0.52	0.52	1,000
December 12, 2025	0.52	0.52	0.52	0.57	0.51	1,195
December 11, 2025	0.49	0.52	0.52	0.52	0.47	26,547
December 10, 2025	0.49	0.51	0.51	0.51	0.49	747
December 09, 2025	0.49	0.53	0.53	0.6	0.49	21,600
December 08, 2025	0.49	0.5	0.5	0.5	0.49	24,063
December 05, 2025	0.53	0.53	0.53	0.53	0.53	24,063
December 04, 2025	0.52	0.53	0.53	0.54	0.51	38,280
December 03, 2025	0.51	0.52	0.52	0.52	0.51	3,800
December 02, 2025	0.54	0.54	0.54	0.54	0.54	1,027
December 01, 2025	0.53	0.55	0.55	0.55	0.53	800
November 28, 2025	0.55	0.49	0.49	0.55	0.49	1,645
November 26, 2025	0.5	0.51	0.51	0.51	0.49	20,900
November 25, 2025	0.5	0.49	0.49	0.51	0.48	58,345
November 24, 2025	0.52	0.51	0.51	0.52	0.51	1,324
November 21, 2025	0.54	0.52	0.52	0.54	0.51	20,300
November 20, 2025	0.51	0.53	0.53	0.53	0.51	5,004
November 19, 2025	0.55	0.55	0.55	0.55	0.55	5,200
November 18, 2025	0.57	0.56	0.56	0.57	0.56	10,285
November 17, 2025	0.56	0.55	0.55	0.56	0.55	19,700
November 14, 2025	0.57	0.57	0.57	0.57	0.56	13,009
November 13, 2025	0.6	0.55	0.55	0.6	0.55	44,200
November 12, 2025	0.65	0.62	0.62	0.65	0.62	2,000
November 11, 2025	0.66	0.69	0.69	0.69	0.66	15,000
November 10, 2025	0.73	0.7	0.7	0.73	0.7	15,800
November 07, 2025	0.73	0.73	0.73	0.73	0.73	1,019
November 06, 2025	0.72	0.72	0.72	0.72	0.72	10,600
November 05, 2025	0.69	0.69	0.69	0.69	0.69	1,128
November 04, 2025	0.65	0.65	0.65	0.65	0.65	1,000
November 03, 2025	0.65	0.65	0.65	0.65	0.65	1,019
October 31, 2025	0.7	0.66	0.66	0.7	0.65	8,844
October 30, 2025	0.67	0.69	0.69	0.72	0.67	3,800
October 29, 2025	0.73	0.65	0.65	0.75	0.65	15,340
October 28, 2025	0.71	0.73	0.73	0.75	0.7	14,500
October 27, 2025	0.65	0.71	0.71	0.71	0.65	24,207
October 24, 2025	0.75	0.69	0.69	0.75	0.69	600
October 23, 2025	0.7	0.7	0.7	0.7	0.7	0
October 22, 2025	0.7	0.7	0.7	0.7	0.7	900
October 21, 2025	0.7	0.72	0.72	0.72	0.7	5,508
October 20, 2025	0.67	0.68	0.68	0.74	0.67	6,800
October 17, 2025	0.68	0.69	0.69	0.69	0.68	976

The Dixie Group, Inc. (DXYN) OTC