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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	0.5	0.5	0.5	0.5	0.49	6,419
July 07, 2025	0.48	0.5	0.5	0.5	0.45	9,000
July 03, 2025	0.48	0.5	0.5	0.5	0.48	15,300
July 02, 2025	0.51	0.48	0.48	0.51	0.48	800
July 01, 2025	0.5	0.5	0.5	0.5	0.5	1,000
June 30, 2025	0.51	0.51	0.51	0.52	0.51	16,300
June 27, 2025	0.48	0.48	0.48	0.48	0.48	1,600
June 26, 2025	0.48	0.48	0.48	0.48	0.48	0
June 25, 2025	0.48	0.48	0.48	0.48	0.48	300
June 24, 2025	0.49	0.48	0.48	0.5	0.48	12,800
June 23, 2025	0.5	0.5	0.5	0.5	0.5	4,400
June 20, 2025	0.5	0.54	0.54	0.54	0.5	11,132
June 18, 2025	0.51	0.51	0.51	0.51	0.51	2,000
June 17, 2025	0.49	0.49	0.49	0.49	0.49	1,800
June 16, 2025	0.52	0.5	0.5	0.52	0.47	98,200
June 13, 2025	0.5	0.53	0.53	0.54	0.5	1,300
June 12, 2025	0.6	0.5	0.5	0.6	0.48	54,700
June 11, 2025	0.48	0.56	0.56	0.64	0.47	135,900
June 10, 2025	0.52	0.49	0.49	0.52	0.49	40,500
June 09, 2025	0.52	0.5	0.5	0.52	0.5	2,300
June 06, 2025	0.52	0.52	0.52	0.53	0.52	6,100
June 05, 2025	0.52	0.52	0.52	0.52	0.52	0
June 04, 2025	0.52	0.52	0.52	0.52	0.52	2,145
June 03, 2025	0.56	0.51	0.51	0.57	0.49	71,900
June 02, 2025	0.55	0.55	0.55	0.55	0.55	3,200
May 30, 2025	0.58	0.53	0.53	0.58	0.53	14,036
May 29, 2025	0.56	0.58	0.58	0.58	0.56	9,905
May 28, 2025	0.58	0.58	0.58	0.58	0.56	14,800
May 27, 2025	0.52	0.53	0.53	0.53	0.52	5,100
May 23, 2025	0.51	0.51	0.51	0.51	0.51	117
May 22, 2025	0.49	0.52	0.52	0.52	0.49	21,600
May 21, 2025	0.49	0.49	0.49	0.49	0.49	500
May 20, 2025	0.5	0.49	0.49	0.5	0.49	13,100
May 19, 2025	0.51	0.51	0.51	0.51	0.46	63,700
May 16, 2025	0.62	0.53	0.53	0.69	0.44	138,100
May 15, 2025	0.64	0.64	0.64	0.64	0.64	900
May 14, 2025	0.68	0.63	0.63	0.7	0.63	22,600
May 13, 2025	0.68	0.68	0.68	0.68	0.68	114
May 12, 2025	0.67	0.67	0.67	0.67	0.67	8,700
May 09, 2025	0.57	0.7	0.7	0.7	0.57	11,400
May 08, 2025	0.69	0.67	0.67	0.69	0.64	29,036
May 07, 2025	0.69	0.69	0.69	0.69	0.69	0

The Dixie Group, Inc. (DXYN) OTC