The Dixie Group Inc (DXYN) Historical Stock Data

0.52 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DXYN is down -1.43% a day on average. There have been 16 days where The Dixie Group Inc closed green and 14 days where DXYN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-15	0.52	0.52	↑$0.00 (0.00%)	0.52	0.52	1K
2025-12-12	0.52	0.52	↑$0.00 (0.00%)	0.51	0.57	1.20K
2025-12-03	0.51	0.52	↑$0.01 (1.96%)	0.51	0.52	3.79K
2025-11-28	0.55	0.49	↓$0.06 (-10.75%)	0.49	0.55	1.65K
2025-11-24	0.52	0.51	↓$0.00 (-0.77%)	0.51	0.52	1.32K
2025-11-21	0.54	0.52	↓$0.02 (-3.53%)	0.51	0.54	20.29K
2025-11-19	0.55	0.55	↓$0.00 (-0.72%)	0.55	0.55	5.15K
2025-11-14	0.57	0.57	↑$0.00 (0.71%)	0.56	0.57	13.01K
2025-11-12	0.66	0.62	↓$0.04 (-6.06%)	0.60	0.66	22.23K
2025-11-11	0.66	0.69	↑$0.03 (4.55%)	0.66	0.69	7K
2025-11-07	0.73	0.73	↑$0.00 (0.03%)	0.73	0.73	1.02K
2025-10-31	0.70	0.66	↓$0.04 (-5.41%)	0.65	0.70	8.84K
2025-10-29	0.73	0.65	↓$0.08 (-10.95%)	0.65	0.75	15.34K
2025-10-24	0.75	0.69	↓$0.06 (-7.86%)	0.69	0.75	600
2025-10-07	0.74	0.74	↑$0.00 (0.00%)	0.74	0.74	2.93K
2025-10-06	0.75	0.75	↑$0.00 (0.00%)	0.74	0.75	21.81K
2025-10-03	0.75	0.74	↓$0.01 (-0.94%)	0.72	0.75	39.69K
2025-09-30	0.72	0.72	↓$0.00 (-0.39%)	0.72	0.73	7K
2025-09-29	0.71	0.72	↑$0.01 (2.08%)	0.71	0.72	2.31K
2025-09-26	0.72	0.72	↑$0.00 (0.00%)	0.72	0.72	2.08K
2025-09-23	0.74	0.74	↑$0.00 (0.00%)	0.74	0.74	2.16K
2025-09-22	0.74	0.74	↑$0.00 (0.03%)	0.74	0.74	3.10K
2025-09-19	0.70	0.74	↑$0.04 (5.70%)	0.70	0.74	52.65K
2025-09-12	0.65	0.65	↑$0.00 (0.00%)	0.65	0.65	501
2025-09-08	0.70	0.60	↓$0.10 (-14.27%)	0.60	0.73	66.33K
2025-09-05	0.60	0.70	↑$0.10 (16.67%)	0.60	0.70	30.70K
2025-09-04	0.56	0.55	↓$0.01 (-1.96%)	0.55	0.56	10.31K
2025-09-03	0.57	0.58	↑$0.01 (0.94%)	0.57	0.59	2.56K
2025-09-02	0.63	0.59	↓$0.04 (-6.55%)	0.55	0.63	50.82K
2025-08-29	0.67	0.63	↓$0.04 (-5.47%)	0.63	0.68	10.25K