5 DAY PERFORMANCE
+16.07%
1 MONTH PERFORMANCE
+12.07%
3 MONTH PERFORMANCE
+1.25%
6 MONTH PERFORMANCE
-6.06%
YEAR-TO-DATE PERFORMANCE
-0.27%
1 YEAR PERFORMANCE
+6.52%
The Dixie Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.50 | $0.50 (-0.6%) | $0.50 | $0.48 | 20,047 | $7.23 M |
| 03/11/2025 | $0.54 | $0.51 (-5.56%) | $0.54 | $0.50 | 22,600 | $7.37 M |
| 03/10/2025 | $0.53 | $0.50 (-5.66%) | $0.56 | $0.50 | 8,600 | $7.23 M |
| 03/07/2025 | $0.52 | $0.56 (7.69%) | $0.56 | $0.52 | 3,700 | $8.09 M |
| 03/06/2025 | $0.52 | $0.53 (1.92%) | $0.56 | $0.52 | 13,100 | $7.66 M |
| 03/05/2025 | $0.54 | $0.53 (-1.85%) | $0.54 | $0.53 | 9,400 | $7.66 M |
| 03/04/2025 | $0.53 | $0.54 (1.89%) | $0.54 | $0.53 | 2,600 | $7.81 M |
| 03/03/2025 | $0.56 | $0.54 (-3.57%) | $0.56 | $0.52 | 4,600 | $7.81 M |
| 02/28/2025 | $0.52 | $0.56 (7.69%) | $0.56 | $0.52 | 9,901 | $8.09 M |
| 02/27/2025 | $0.56 | $0.56 (0%) | $0.56 | $0.56 | 9,901 | $8.09 M |
| 02/26/2025 | $0.55 | $0.53 (-3.64%) | $0.55 | $0.52 | 14,500 | $7.66 M |
| 02/25/2025 | $0.58 | $0.52 (-10.34%) | $0.58 | $0.52 | 12,700 | $7.52 M |
| 02/24/2025 | $0.57 | $0.60 (5.26%) | $0.60 | $0.56 | 9,300 | $8.67 M |
| 02/21/2025 | $0.55 | $0.58 (5.45%) | $0.60 | $0.55 | 26,100 | $8.38 M |
| 02/20/2025 | $0.55 | $0.54 (-1.82%) | $0.55 | $0.54 | 700 | $7.81 M |
| 02/19/2025 | $0.53 | $0.53 (0%) | $0.55 | $0.52 | 11,700 | $7.66 M |
| 02/18/2025 | $0.52 | $0.53 (1.92%) | $0.56 | $0.52 | 17,900 | $7.66 M |
| 02/14/2025 | $0.50 | $0.54 (8%) | $0.55 | $0.50 | 38,500 | $7.81 M |
| 02/13/2025 | $0.58 | $0.51 (-12.07%) | $0.59 | $0.42 | 217,900 | $7.37 M |
| 02/12/2025 | $0.62 | $0.58 (-6.45%) | $0.63 | $0.56 | 33,100 | $8.38 M |
| 02/11/2025 | $0.63 | $0.61 (-3.17%) | $0.63 | $0.61 | 36,000 | $8.82 M |
| 02/10/2025 | $0.61 | $0.62 (1.64%) | $0.63 | $0.61 | 12,524 | $8.97 M |
| 02/07/2025 | $0.62 | $0.62 (0.01%) | $0.63 | $0.61 | 6,270 | $8.90 M |
| 02/06/2025 | $0.63 | $0.62 (-1.59%) | $0.63 | $0.61 | 53,326 | $8.96 M |
| 02/05/2025 | $0.68 | $0.65 (-4.88%) | $0.68 | $0.65 | 7,457 | $9.40 M |
| 02/04/2025 | $0.68 | $0.68 (0%) | $0.71 | $0.66 | 26,136 | $9.83 M |
| 02/03/2025 | $0.65 | $0.64 (-1.7%) | $0.68 | $0.62 | 20,919 | $9.25 M |
| 01/31/2025 | $0.69 | $0.69 (0%) | $0.69 | $0.69 | 16,000 | $9.92 M |
| 01/30/2025 | $0.76 | $0.72 (-5.26%) | $0.76 | $0.72 | 22,099 | $10.41 M |
| 01/29/2025 | $0.70 | $0.74 (5.64%) | $0.74 | $0.69 | 14,211 | $10.69 M |
| 01/28/2025 | $0.70 | $0.70 (0%) | $0.70 | $0.70 | 600 | $10.12 M |
| 01/27/2025 | $0.70 | $0.70 (0%) | $0.70 | $0.70 | 0 | $10.12 M |
| 01/24/2025 | $0.70 | $0.70 (0%) | $0.70 | $0.70 | 569 | $9.68 M |
| 01/23/2025 | $0.71 | $0.70 (-1.24%) | $0.71 | $0.70 | 2,075 | $10.12 M |
| 01/22/2025 | $0.69 | $0.72 (3.95%) | $0.72 | $0.69 | 873 | $10.36 M |
| 01/21/2025 | $0.66 | $0.66 (0.3%) | $0.69 | $0.66 | 9,780 | $9.57 M |
| 01/17/2025 | $0.64 | $0.64 (1.13%) | $0.64 | $0.64 | 8,358 | $9.29 M |
| 01/16/2025 | $0.67 | $0.65 (-2.13%) | $0.67 | $0.65 | 1,427 | $9.43 M |
| 01/15/2025 | $0.67 | $0.67 (0%) | $0.67 | $0.67 | 1,020 | $9.65 M |
| 01/14/2025 | $0.66 | $0.67 (0.3%) | $0.67 | $0.62 | 5,568 | $9.64 M |
| 01/13/2025 | $0.68 | $0.63 (-8.75%) | $0.68 | $0.63 | 12,799 | $9.03 M |
| 01/10/2025 | $0.62 | $0.66 (5.62%) | $0.66 | $0.62 | 428 | $9.47 M |
| 01/08/2025 | $0.70 | $0.70 (0%) | $0.70 | $0.70 | 139 | $10.08 M |
| 01/07/2025 | $0.66 | $0.65 (-1.2%) | $0.69 | $0.65 | 8,477 | $9.43 M |
| 01/06/2025 | $0.65 | $0.65 (0%) | $0.65 | $0.65 | 6,242 | $9.43 M |
| 01/03/2025 | $0.64 | $0.72 (12.32%) | $0.72 | $0.64 | 24,496 | $10.41 M |
| 01/02/2025 | $0.67 | $0.65 (-2.99%) | $0.67 | $0.65 | 5,754 | $9.40 M |
| 12/31/2024 | $0.63 | $0.65 (3.45%) | $0.67 | $0.62 | 37,175 | $9.42 M |
| 12/30/2024 | $0.68 | $0.60 (-11.62%) | $0.68 | $0.60 | 33,869 | $8.69 M |
| 12/27/2024 | $0.65 | $0.65 (0%) | $0.68 | $0.65 | 5,865 | $9.41 M |
| 12/26/2024 | $0.65 | $0.66 (1.54%) | $0.66 | $0.65 | 5,400 | $9.54 M |
| 12/24/2024 | $0.63 | $0.66 (3.72%) | $0.66 | $0.63 | 5,549 | $9.48 M |
| 12/23/2024 | $0.61 | $0.63 (3.61%) | $0.69 | $0.61 | 10,958 | $9.14 M |
| 12/20/2024 | $0.60 | $0.62 (3.32%) | $0.65 | $0.60 | 29,839 | $8.96 M |
| 12/19/2024 | $0.65 | $0.65 (-0.23%) | $0.70 | $0.60 | 33,476 | $9.40 M |
| 12/18/2024 | $0.66 | $0.65 (-1.07%) | $0.70 | $0.65 | 5,891 | $9.44 M |
| 12/17/2024 | $0.66 | $0.66 (0%) | $0.66 | $0.66 | 1,058 | $9.54 M |
| 12/16/2024 | $0.66 | $0.66 (-0.68%) | $0.66 | $0.64 | 8,494 | $9.48 M |
| 12/13/2024 | $0.64 | $0.64 (0.02%) | $0.65 | $0.64 | 3,100 | $9.28 M |
| 12/12/2024 | $0.64 | $0.64 (0.31%) | $0.65 | $0.64 | 22,584 | $9.28 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
