The Dixie Group Inc (DXYN) Historical Stock Data

0.67 ↓0.03 (-4.22%)

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

Historical Data

In the past 30 trading days, DXYN is down -1.06% a day on average. There have been 10 days where The Dixie Group Inc closed green and 20 days where DXYN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-12	0.67	0.67	↑$0.00 (0.00%)	0.67	0.67	8.68K
2025-05-09	0.57	0.70	↑$0.13 (23.37%)	0.57	0.70	11.40K
2025-05-08	0.69	0.68	↓$0.01 (-1.59%)	0.64	0.69	29.04K
2025-05-02	0.70	0.69	↓$0.01 (-1.00%)	0.69	0.73	17.09K
2025-04-25	0.71	0.62	↓$0.10 (-13.38%)	0.62	0.72	34.27K
2025-04-23	0.63	0.63	↓$0.00 (-0.21%)	0.60	0.66	9.05K
2025-04-22	0.65	0.64	↓$0.01 (-1.52%)	0.64	0.67	58.83K
2025-04-16	0.50	0.48	↓$0.02 (-4.12%)	0.48	0.50	2.84K
2025-04-11	0.41	0.40	↓$0.01 (-1.47%)	0.38	0.41	15.22K
2025-04-10	0.49	0.41	↓$0.08 (-16.29%)	0.40	0.49	44.20K
2025-04-09	0.45	0.43	↓$0.02 (-4.44%)	0.43	0.46	36.25K
2025-04-04	0.49	0.48	↓$0.01 (-2.04%)	0.45	0.49	9.65K
2025-04-03	0.48	0.45	↓$0.03 (-5.83%)	0.45	0.48	17.68K
2025-03-28	0.50	0.50	↓$0.00 (-0.06%)	0.50	0.50	14.34K
2025-03-21	0.50	0.51	↑$0.01 (1.98%)	0.50	0.57	399
2025-03-20	0.50	0.50	↓$0.00 (-0.16%)	0.50	0.52	42.26K
2025-03-19	0.52	0.50	↓$0.02 (-2.91%)	0.50	0.52	2.30K
2025-03-17	0.50	0.50	↑$0.00 (0.00%)	0.50	0.50	141
2025-03-14	0.50	0.50	↓$0.00 (-0.24%)	0.50	0.54	11.99K
2025-03-11	0.54	0.51	↓$0.03 (-5.50%)	0.50	0.54	22.55K
2025-03-10	0.53	0.50	↓$0.03 (-6.05%)	0.50	0.56	8.56K
2025-03-07	0.52	0.56	↑$0.04 (7.63%)	0.52	0.56	3.65K
2025-02-28	0.52	0.56	↑$0.04 (7.83%)	0.52	0.56	1.47K
2025-02-21	0.55	0.58	↑$0.03 (4.73%)	0.55	0.60	26.05K
2025-02-20	0.55	0.54	↓$0.01 (-1.35%)	0.54	0.55	733
2025-02-19	0.53	0.53	↑$0.00 (0.68%)	0.52	0.55	11.70K
2025-02-18	0.52	0.53	↑$0.01 (1.94%)	0.52	0.56	17.91K
2025-02-14	0.50	0.54	↑$0.03 (6.77%)	0.50	0.55	38.48K
2025-02-13	0.58	0.51	↓$0.07 (-12.24%)	0.42	0.59	217.88K
2025-02-12	0.62	0.58	↓$0.04 (-6.29%)	0.56	0.63	33.07K