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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2025	0.71	0.62	0.62	0.72	0.62	34,300
April 24, 2025	0.66	0.69	0.69	0.7	0.63	26,700
April 23, 2025	0.63	0.63	0.63	0.66	0.6	9,100
April 22, 2025	0.65	0.64	0.64	0.67	0.64	58,800
April 21, 2025	0.51	0.65	0.65	0.65	0.51	82,700
April 17, 2025	0.48	0.59	0.59	0.59	0.48	221,800
April 16, 2025	0.5	0.48	0.48	0.5	0.48	2,800
April 15, 2025	0.43	0.5	0.5	0.5	0.43	30,500
April 14, 2025	0.4	0.4	0.4	0.4	0.4	0
April 11, 2025	0.4	0.4	0.4	0.4	0.4	2,500
April 10, 2025	0.49	0.41	0.41	0.49	0.4	44,200
April 09, 2025	0.45	0.43	0.43	0.46	0.43	36,300
April 08, 2025	0.45	0.44	0.44	0.45	0.43	13,800
April 07, 2025	0.45	0.45	0.45	0.45	0.45	4,700
April 04, 2025	0.49	0.48	0.48	0.49	0.45	9,700
April 03, 2025	0.48	0.45	0.45	0.48	0.45	17,700
April 02, 2025	0.48	0.48	0.48	0.48	0.48	62,600
April 01, 2025	0.48	0.48	0.48	0.49	0.48	44,200
March 31, 2025	0.48	0.48	0.48	0.48	0.48	11,000
March 28, 2025	0.5	0.5	0.5	0.5	0.5	14,300
March 27, 2025	0.52	0.52	0.52	0.52	0.52	1,000
March 26, 2025	0.52	0.51	0.51	0.52	0.51	3,000
March 25, 2025	0.5	0.5	0.5	0.5	0.5	6,700
March 24, 2025	0.5	0.5	0.5	0.5	0.5	27,000
March 21, 2025	0.5	0.51	0.51	0.57	0.5	400
March 20, 2025	0.5	0.5	0.5	0.52	0.5	42,300
March 19, 2025	0.5	0.5	0.5	0.5	0.5	300
March 18, 2025	0.5	0.51	0.51	0.53	0.5	54,000
March 17, 2025	0.5	0.5	0.5	0.5	0.5	4,100
March 14, 2025	0.5	0.5	0.5	0.54	0.5	12,000
March 13, 2025	0.5	0.5	0.5	0.5	0.5	400
March 12, 2025	0.5	0.5	0.5	0.5	0.48	20,047
March 11, 2025	0.54	0.51	0.51	0.54	0.5	22,600
March 10, 2025	0.53	0.5	0.5	0.56	0.5	8,600
March 07, 2025	0.52	0.56	0.56	0.56	0.52	3,700
March 06, 2025	0.52	0.53	0.53	0.56	0.52	13,100
March 05, 2025	0.54	0.53	0.53	0.54	0.53	9,400
March 04, 2025	0.53	0.54	0.54	0.54	0.53	2,600
March 03, 2025	0.56	0.54	0.54	0.56	0.52	4,600
February 28, 2025	0.52	0.56	0.56	0.56	0.52	9,901
February 27, 2025	0.56	0.56	0.56	0.56	0.56	9,901
February 26, 2025	0.55	0.53	0.53	0.55	0.52	14,500
February 25, 2025	0.58	0.52	0.52	0.58	0.52	12,700
February 24, 2025	0.57	0.6	0.6	0.6	0.56	9,300
February 21, 2025	0.55	0.58	0.58	0.6	0.55	26,100
February 20, 2025	0.55	0.54	0.54	0.55	0.54	700
February 19, 2025	0.53	0.53	0.53	0.55	0.52	11,700
February 18, 2025	0.52	0.53	0.53	0.56	0.52	17,900
February 14, 2025	0.5	0.54	0.54	0.55	0.5	38,500
February 13, 2025	0.58	0.51	0.51	0.59	0.42	217,900
February 12, 2025	0.62	0.58	0.58	0.63	0.56	33,100
February 11, 2025	0.63	0.61	0.61	0.63	0.61	36,000
February 10, 2025	0.61	0.62	0.62	0.63	0.61	12,524
February 07, 2025	0.62	0.62	0.62	0.63	0.61	6,270
February 06, 2025	0.63	0.62	0.62	0.63	0.61	53,326
February 05, 2025	0.68	0.65	0.65	0.68	0.65	7,457
February 04, 2025	0.68	0.68	0.68	0.71	0.66	26,136
February 03, 2025	0.65	0.64	0.64	0.68	0.62	20,919
January 31, 2025	0.69	0.69	0.69	0.69	0.69	16,000
January 30, 2025	0.76	0.72	0.72	0.76	0.72	22,099

The Dixie Group, Inc. (DXYN) OTC