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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	0.43	0.43	0.43	0.43	0.43	0
February 18, 2026	0.43	0.43	0.43	0.43	0.43	1,600
February 17, 2026	0.5	0.45	0.45	0.5	0.45	800
February 13, 2026	0.49	0.42	0.42	0.49	0.42	11,838
February 12, 2026	0.42	0.42	0.42	0.42	0.42	21
February 11, 2026	0.42	0.42	0.42	0.42	0.42	600
February 10, 2026	0.42	0.42	0.42	0.42	0.42	1,610
February 09, 2026	0.43	0.46	0.46	0.46	0.43	12,100
February 06, 2026	0.45	0.45	0.45	0.45	0.45	0
February 05, 2026	0.45	0.45	0.45	0.46	0.45	13,828
February 04, 2026	0.5	0.5	0.5	0.5	0.5	5
February 03, 2026	0.46	0.5	0.5	0.5	0.46	14,000
February 02, 2026	0.45	0.45	0.45	0.45	0.45	0
January 30, 2026	0.48	0.45	0.45	0.48	0.45	3,400
January 29, 2026	0.45	0.52	0.52	0.52	0.45	1,400
January 28, 2026	0.48	0.48	0.48	0.48	0.48	300
January 27, 2026	0.48	0.45	0.45	0.48	0.45	7,318
January 26, 2026	0.45	0.48	0.48	0.48	0.45	5,000
January 23, 2026	0.49	0.49	0.49	0.49	0.49	5,000
January 22, 2026	0.47	0.49	0.49	0.49	0.46	5,604
January 21, 2026	0.43	0.49	0.49	0.49	0.43	10,223
January 20, 2026	0.46	0.46	0.46	0.46	0.46	58
January 16, 2026	0.46	0.46	0.46	0.46	0.42	1,600
January 15, 2026	0.48	0.47	0.47	0.48	0.43	8,000
January 14, 2026	0.45	0.42	0.42	0.45	0.42	10,400
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

The Dixie Group, Inc. (DXYN) OTC