5 DAY PERFORMANCE
-1.28%
1 MONTH PERFORMANCE
-27.38%
3 MONTH PERFORMANCE
-24.27%
6 MONTH PERFORMANCE
+1.94%
YEAR-TO-DATE PERFORMANCE
-18.67%
1 YEAR PERFORMANCE
-22.04%
The Dixie Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.53 | $0.53 (0%) | $0.53 | $0.53 | 24.06 K | $7.68 M |
| 12/04/2025 | $0.52 | $0.53 (0.82%) | $0.54 | $0.51 | 38.30 K | $7.63 M |
| 12/03/2025 | $0.51 | $0.52 (1.96%) | $0.52 | $0.51 | 3.80 K | $7.54 M |
| 12/02/2025 | $0.54 | $0.54 (0%) | $0.54 | $0.54 | 1.03 K | $7.78 M |
| 12/01/2025 | $0.53 | $0.55 (3.59%) | $0.55 | $0.53 | 800 | $7.97 M |
| 11/28/2025 | $0.55 | $0.49 (-10.75%) | $0.55 | $0.49 | 1.65 K | $7.10 M |
| 11/26/2025 | $0.50 | $0.51 (3.02%) | $0.51 | $0.49 | 20.90 K | $7.39 M |
| 11/25/2025 | $0.50 | $0.49 (-3.28%) | $0.51 | $0.48 | 58.35 K | $7.05 M |
| 11/24/2025 | $0.52 | $0.51 (-0.77%) | $0.52 | $0.51 | 1.32 K | $7.44 M |
| 11/21/2025 | $0.54 | $0.52 (-3.52%) | $0.54 | $0.51 | 20.30 K | $7.54 M |
| 11/20/2025 | $0.51 | $0.53 (3.21%) | $0.53 | $0.51 | 5.00 K | $7.68 M |
| 11/19/2025 | $0.55 | $0.55 (-0.72%) | $0.55 | $0.55 | 5.20 K | $7.97 M |
| 11/18/2025 | $0.57 | $0.56 (-2.11%) | $0.57 | $0.56 | 10.29 K | $8.09 M |
| 11/17/2025 | $0.56 | $0.55 (-1.79%) | $0.56 | $0.55 | 19.70 K | $7.97 M |
| 11/14/2025 | $0.57 | $0.57 (0.71%) | $0.57 | $0.56 | 13.01 K | $8.26 M |
| 11/13/2025 | $0.60 | $0.55 (-8.33%) | $0.60 | $0.55 | 44.20 K | $7.97 M |
| 11/12/2025 | $0.66 | $0.62 (-6.06%) | $0.66 | $0.60 | 22.23 K | $8.99 M |
| 11/11/2025 | $0.66 | $0.69 (4.55%) | $0.69 | $0.66 | 15.00 K | $10.00 M |
| 11/10/2025 | $0.73 | $0.70 (-4.66%) | $0.73 | $0.70 | 15.80 K | $10.15 M |
| 11/07/2025 | $0.73 | $0.73 (0.03%) | $0.73 | $0.73 | 1.02 K | $10.58 M |
| 11/06/2025 | $0.72 | $0.72 (-0.87%) | $0.72 | $0.72 | 10.60 K | $10.36 M |
| 11/05/2025 | $0.69 | $0.69 (0%) | $0.69 | $0.69 | 1.13 K | $9.93 M |
| 11/04/2025 | $0.65 | $0.65 (0%) | $0.65 | $0.65 | 1.00 K | $9.42 M |
| 11/03/2025 | $0.65 | $0.65 (0%) | $0.65 | $0.65 | 1.02 K | $9.43 M |
| 10/31/2025 | $0.70 | $0.66 (-5.41%) | $0.70 | $0.65 | 8.84 K | $9.57 M |
| 10/30/2025 | $0.67 | $0.69 (2.99%) | $0.72 | $0.67 | 3.80 K | $10.00 M |
| 10/29/2025 | $0.73 | $0.65 (-10.95%) | $0.75 | $0.65 | 15.34 K | $9.42 M |
| 10/28/2025 | $0.71 | $0.73 (2.15%) | $0.75 | $0.70 | 14.50 K | $10.58 M |
| 10/27/2025 | $0.65 | $0.71 (9.19%) | $0.71 | $0.65 | 24.21 K | $10.29 M |
| 10/24/2025 | $0.75 | $0.69 (-7.86%) | $0.75 | $0.69 | 600 | $10.00 M |
| 10/23/2025 | $0.70 | $0.70 (0%) | $0.70 | $0.70 | 0 | $10.15 M |
| 10/22/2025 | $0.70 | $0.70 (0%) | $0.70 | $0.70 | 900 | $10.15 M |
| 10/21/2025 | $0.70 | $0.72 (3.14%) | $0.72 | $0.70 | 5.51 K | $10.47 M |
| 10/20/2025 | $0.67 | $0.68 (2.12%) | $0.74 | $0.67 | 6.80 K | $9.86 M |
| 10/17/2025 | $0.68 | $0.69 (1.46%) | $0.69 | $0.68 | 1.00 K | $10.00 M |
| 10/16/2025 | $0.69 | $0.73 (5.99%) | $0.75 | $0.69 | 10.00 K | $10.57 M |
| 10/15/2025 | $0.68 | $0.70 (2.94%) | $0.70 | $0.68 | 6.00 K | $10.15 M |
| 10/14/2025 | $0.68 | $0.69 (1.16%) | $0.69 | $0.68 | 3.60 K | $9.97 M |
| 10/13/2025 | $0.71 | $0.68 (-4.53%) | $0.71 | $0.68 | 800 | $9.86 M |
| 10/10/2025 | $0.72 | $0.72 (0%) | $0.72 | $0.72 | 0 | $10.44 M |
| 10/09/2025 | $0.70 | $0.72 (2.83%) | $0.72 | $0.70 | 6.23 K | $10.44 M |
| 10/08/2025 | $0.70 | $0.72 (2.86%) | $0.72 | $0.70 | 2.71 K | $10.44 M |
| 10/07/2025 | $0.74 | $0.74 (0%) | $0.74 | $0.74 | 2.93 K | $10.73 M |
| 10/06/2025 | $0.75 | $0.75 (0%) | $0.75 | $0.74 | 21.81 K | $10.86 M |
| 10/03/2025 | $0.75 | $0.74 (-0.93%) | $0.75 | $0.72 | 39.70 K | $10.75 M |
| 10/02/2025 | $0.75 | $0.73 (-2.45%) | $0.75 | $0.66 | 62.90 K | $10.58 M |
| 10/01/2025 | $0.73 | $0.75 (2.08%) | $0.75 | $0.73 | 11.40 K | $10.80 M |
| 09/30/2025 | $0.72 | $0.72 (-0.39%) | $0.73 | $0.72 | 7.00 K | $10.40 M |
| 09/29/2025 | $0.71 | $0.72 (2.08%) | $0.72 | $0.71 | 2.31 K | $10.51 M |
| 09/26/2025 | $0.72 | $0.72 (0%) | $0.72 | $0.72 | 2.10 K | $10.47 M |
| 09/25/2025 | $0.71 | $0.71 (0%) | $0.71 | $0.71 | 1.14 K | $10.31 M |
| 09/24/2025 | $0.75 | $0.75 (0.01%) | $0.75 | $0.75 | 1.51 K | $10.86 M |
| 09/23/2025 | $0.74 | $0.74 (0.01%) | $0.74 | $0.74 | 2.20 K | $10.72 M |
| 09/22/2025 | $0.74 | $0.74 (0.02%) | $0.74 | $0.74 | 3.10 K | $10.73 M |
| 09/19/2025 | $0.70 | $0.74 (5.7%) | $0.74 | $0.70 | 52.65 K | $10.73 M |
| 09/18/2025 | $0.66 | $0.71 (6.96%) | $0.74 | $0.66 | 35.70 K | $10.23 M |
| 09/17/2025 | $0.71 | $0.66 (-7.56%) | $0.74 | $0.65 | 32.00 K | $9.57 M |
| 09/16/2025 | $0.65 | $0.65 (0%) | $0.65 | $0.65 | 2 | $9.42 M |
| 09/15/2025 | $0.65 | $0.65 (-0.02%) | $0.70 | $0.65 | 9.80 K | $9.42 M |
| 09/12/2025 | $0.65 | $0.65 (0%) | $0.65 | $0.65 | 501 | $9.43 M |
| 09/11/2025 | $0.66 | $0.66 (0.03%) | $0.70 | $0.66 | 6.30 K | $9.57 M |
| 09/10/2025 | $0.69 | $0.65 (-5.53%) | $0.72 | $0.64 | 10.20 K | $9.41 M |
| 09/09/2025 | $0.74 | $0.64 (-14.17%) | $0.74 | $0.60 | 29.80 K | $9.20 M |
| 09/08/2025 | $0.70 | $0.60 (-14.27%) | $0.73 | $0.60 | 66.33 K | $8.70 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.
