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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	0.69	0.65	0.65	0.72	0.64	10,200
September 09, 2025	0.74	0.64	0.64	0.74	0.6	29,800
September 08, 2025	0.7	0.6	0.6	0.73	0.6	66,328
September 05, 2025	0.6	0.7	0.7	0.7	0.6	30,700
September 04, 2025	0.56	0.55	0.55	0.56	0.55	10,310
September 03, 2025	0.57	0.58	0.58	0.59	0.57	2,600
September 02, 2025	0.63	0.59	0.59	0.63	0.55	50,816
August 29, 2025	0.67	0.63	0.63	0.68	0.63	10,300
August 28, 2025	0.66	0.67	0.67	0.7	0.64	26,625
August 27, 2025	0.63	0.64	0.64	0.65	0.61	36,296
August 26, 2025	0.6	0.61	0.61	0.64	0.6	43,831
August 25, 2025	0.52	0.57	0.57	0.58	0.52	33,027
August 22, 2025	0.49	0.54	0.54	0.54	0.49	27,200
August 21, 2025	0.49	0.51	0.51	0.52	0.48	5,700
August 20, 2025	0.49	0.49	0.49	0.49	0.49	1,637
August 19, 2025	0.49	0.49	0.49	0.49	0.49	1,637
August 18, 2025	0.49	0.49	0.49	0.49	0.49	1,100
August 15, 2025	0.49	0.49	0.49	0.49	0.49	200
August 14, 2025	0.48	0.49	0.49	0.49	0.48	2,837
August 13, 2025	0.48	0.48	0.48	0.48	0.48	1,637
August 12, 2025	0.49	0.48	0.48	0.49	0.48	615
August 11, 2025	0.48	0.48	0.48	0.48	0.48	318
August 08, 2025	0.5	0.48	0.48	0.52	0.47	42,221
August 07, 2025	0.52	0.5	0.5	0.52	0.47	77,800
August 06, 2025	0.5	0.5	0.5	0.5	0.5	13,725
August 05, 2025	0.5	0.5	0.5	0.5	0.5	4,000
August 04, 2025	0.47	0.47	0.47	0.47	0.47	1,407
August 01, 2025	0.49	0.49	0.49	0.49	0.49	2,420
July 31, 2025	0.47	0.47	0.47	0.47	0.47	600
July 30, 2025	0.48	0.47	0.47	0.48	0.46	8,000
July 29, 2025	0.47	0.47	0.47	0.48	0.45	76,700
July 28, 2025	0.48	0.49	0.49	0.49	0.48	1,447
July 25, 2025	0.48	0.48	0.48	0.48	0.48	15,010
July 24, 2025	0.48	0.49	0.49	0.49	0.48	8,100
July 23, 2025	0.48	0.5	0.5	0.5	0.48	9,200
July 22, 2025	0.49	0.49	0.49	0.53	0.48	2,049
July 21, 2025	0.51	0.48	0.48	0.54	0.48	7,000
July 18, 2025	0.54	0.53	0.53	0.54	0.53	1,500
July 17, 2025	0.5	0.55	0.55	0.56	0.5	11,449
July 16, 2025	0.5	0.5	0.5	0.5	0.49	401,600
July 15, 2025	0.5	0.49	0.49	0.5	0.49	30,118
July 14, 2025	0.48	0.48	0.48	0.48	0.48	10
July 11, 2025	0.48	0.48	0.48	0.48	0.48	14,991
July 10, 2025	0.48	0.51	0.51	0.52	0.48	55,900
July 09, 2025	0.48	0.48	0.48	0.48	0.48	800

The Dixie Group, Inc. (DXYN) OTC