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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	0.69	0.73	0.73	0.75	0.69	10,000
October 15, 2025	0.68	0.7	0.7	0.7	0.68	6,000
October 14, 2025	0.68	0.69	0.69	0.69	0.68	3,600
October 13, 2025	0.71	0.68	0.68	0.71	0.68	800
October 10, 2025	0.72	0.72	0.72	0.72	0.72	0
October 09, 2025	0.7	0.72	0.72	0.72	0.7	6,232
October 08, 2025	0.7	0.72	0.72	0.72	0.7	2,706
October 07, 2025	0.74	0.74	0.74	0.74	0.74	2,926
October 06, 2025	0.75	0.75	0.75	0.75	0.74	21,805
October 03, 2025	0.75	0.74	0.74	0.75	0.72	39,700
October 02, 2025	0.75	0.73	0.73	0.75	0.66	62,900
October 01, 2025	0.73	0.75	0.75	0.75	0.73	11,400
September 30, 2025	0.72	0.72	0.72	0.73	0.72	7,001
September 29, 2025	0.71	0.72	0.72	0.72	0.71	2,305
September 26, 2025	0.72	0.72	0.72	0.72	0.72	2,100
September 25, 2025	0.71	0.71	0.71	0.71	0.71	1,135
September 24, 2025	0.75	0.75	0.75	0.75	0.75	1,512
September 23, 2025	0.74	0.74	0.74	0.74	0.74	2,200
September 22, 2025	0.74	0.74	0.74	0.74	0.74	3,100
September 19, 2025	0.7	0.74	0.74	0.74	0.7	52,648
September 18, 2025	0.73	0.7	0.7	0.73	0.7	19,748
September 17, 2025	0.71	0.66	0.66	0.74	0.65	32,000
September 16, 2025	0.62	0.62	0.62	0.62	0.62	2
September 15, 2025	0.65	0.65	0.65	0.7	0.65	9,800
September 12, 2025	0.65	0.65	0.65	0.65	0.65	501
September 11, 2025	0.66	0.66	0.66	0.66	0.66	824

The Dixie Group, Inc. (DXYN) OTC