-
5 DAY PERFORMANCE
+1.27% -
1 MONTH PERFORMANCE
-7.89% -
3 MONTH PERFORMANCE
+3.86% -
6 MONTH PERFORMANCE
+34.62% -
YEAR-TO-DATE PERFORMANCE
-5.98% -
1 YEAR PERFORMANCE
+1.60%
The Dixie Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.66 | $0.70 (5.73%) | $0.73 | $0.66 | 4,913 | $10.42 M |
| 09/27/2024 | $0.65 | $0.70 (6.52%) | $0.75 | $0.65 | 32,227 | $10.36 M |
| 09/26/2024 | $0.72 | $0.69 (-4%) | $0.75 | $0.68 | 10,137 | $10.29 M |
| 09/25/2024 | $0.74 | $0.72 (-3.9%) | $0.80 | $0.72 | 54,541 | $10.65 M |
| 09/24/2024 | $0.75 | $0.73 (-2.67%) | $0.75 | $0.72 | 2,901 | $10.87 M |
| 09/23/2024 | $0.78 | $0.75 (-4.09%) | $0.80 | $0.72 | 9,608 | $11.17 M |
| 09/20/2024 | $0.72 | $0.76 (5.56%) | $0.76 | $0.70 | 13,900 | $11.32 M |
| 09/19/2024 | $0.71 | $0.74 (3.8%) | $0.77 | $0.69 | 29,398 | $10.98 M |
| 09/18/2024 | $0.69 | $0.71 (3.2%) | $0.73 | $0.69 | 8,700 | $10.57 M |
| 09/17/2024 | $0.66 | $0.68 (2.14%) | $0.72 | $0.66 | 7,334 | $10.09 M |
| 09/16/2024 | $0.74 | $0.70 (-5.69%) | $0.74 | $0.64 | 43,200 | $10.39 M |
| 09/13/2024 | $0.68 | $0.75 (9.8%) | $0.75 | $0.62 | 36,204 | $11.10 M |
| 09/12/2024 | $0.68 | $0.69 (1.96%) | $0.82 | $0.67 | 10,248 | $10.31 M |
| 09/11/2024 | $0.65 | $0.69 (5.91%) | $0.70 | $0.65 | 34,408 | $10.25 M |
| 09/10/2024 | $0.65 | $0.65 (-0.61%) | $0.70 | $0.62 | 120,910 | $9.68 M |
| 09/09/2024 | $0.64 | $0.67 (5.34%) | $0.69 | $0.64 | 97,700 | $10.04 M |
| 09/06/2024 | $0.64 | $0.69 (7.64%) | $0.73 | $0.64 | 6,800 | $10.28 M |
| 09/05/2024 | $0.78 | $0.67 (-14.08%) | $0.79 | $0.65 | 51,800 | $9.98 M |
| 09/04/2024 | $0.74 | $0.75 (0.7%) | $0.77 | $0.72 | 10,526 | $11.17 M |
| 09/03/2024 | $0.74 | $0.74 (0.03%) | $0.76 | $0.74 | 31,852 | $11.08 M |
| 08/30/2024 | $0.72 | $0.76 (5.82%) | $0.80 | $0.72 | 40,740 | $11.32 M |
| 08/29/2024 | $0.81 | $0.71 (-12.82%) | $0.81 | $0.65 | 233,714 | $10.50 M |
| 08/28/2024 | $0.86 | $0.82 (-4.42%) | $0.87 | $0.81 | 60,038 | $12.24 M |
| 08/27/2024 | $0.87 | $0.86 (-1.6%) | $0.88 | $0.81 | 116,419 | $12.81 M |
| 08/26/2024 | $0.87 | $0.85 (-2.3%) | $0.93 | $0.85 | 43,500 | $12.66 M |
| 08/23/2024 | $0.87 | $0.90 (3.45%) | $0.92 | $0.85 | 42,026 | $13.40 M |
| 08/22/2024 | $0.92 | $0.87 (-5.3%) | $0.92 | $0.84 | 135,248 | $12.96 M |
| 08/21/2024 | $0.88 | $0.88 (0%) | $0.93 | $0.87 | 70,218 | $13.03 M |
| 08/20/2024 | $0.87 | $0.86 (-1.01%) | $0.91 | $0.86 | 54,114 | $12.83 M |
| 08/19/2024 | $0.88 | $0.90 (2.87%) | $0.93 | $0.88 | 93,301 | $13.41 M |
| 08/16/2024 | $0.81 | $0.89 (10.24%) | $0.93 | $0.81 | 73,202 | $13.27 M |
| 08/15/2024 | $0.89 | $0.82 (-7.64%) | $0.93 | $0.80 | 44,828 | $12.28 M |
| 08/14/2024 | $0.91 | $0.82 (-9.46%) | $0.93 | $0.80 | 38,100 | $12.27 M |
| 08/13/2024 | $0.81 | $0.93 (14.23%) | $0.94 | $0.81 | 218,082 | $13.85 M |
| 08/12/2024 | $0.65 | $0.79 (20.91%) | $0.84 | $0.65 | 297,837 | $11.71 M |
| 08/09/2024 | $0.60 | $0.63 (4.68%) | $0.65 | $0.60 | 42,532 | $9.35 M |
| 08/08/2024 | $0.61 | $0.59 (-2.59%) | $0.62 | $0.59 | 90,005 | $8.80 M |
| 08/07/2024 | $0.60 | $0.59 (-1.32%) | $0.61 | $0.56 | 10,500 | $8.79 M |
| 08/06/2024 | $0.60 | $0.61 (2.1%) | $0.62 | $0.60 | 9,300 | $9.12 M |
| 08/05/2024 | $0.59 | $0.60 (1.58%) | $0.60 | $0.57 | 29,600 | $8.87 M |
| 08/02/2024 | $0.62 | $0.62 (-0.05%) | $0.64 | $0.61 | 18,122 | $9.17 M |
| 08/01/2024 | $0.63 | $0.62 (-2.81%) | $0.64 | $0.61 | 20,890 | $9.16 M |
| 07/31/2024 | $0.62 | $0.63 (1.6%) | $0.64 | $0.60 | 22,473 | $9.41 M |
| 07/30/2024 | $0.64 | $0.61 (-4.66%) | $0.64 | $0.60 | 11,000 | $9.06 M |
| 07/29/2024 | $0.61 | $0.62 (0.97%) | $0.64 | $0.60 | 23,532 | $9.13 M |
| 07/26/2024 | $0.61 | $0.61 (-0.34%) | $0.62 | $0.60 | 25,032 | $9.06 M |
| 07/25/2024 | $0.67 | $0.60 (-10%) | $0.67 | $0.60 | 57,200 | $8.95 M |
| 07/24/2024 | $0.65 | $0.67 (3.08%) | $0.69 | $0.65 | 20,214 | $9.95 M |
| 07/23/2024 | $0.69 | $0.66 (-4.34%) | $0.71 | $0.66 | 41,030 | $9.73 M |
| 07/22/2024 | $0.70 | $0.70 (-0.7%) | $0.70 | $0.67 | 33,847 | $10.32 M |
| 07/19/2024 | $0.66 | $0.67 (0.91%) | $0.71 | $0.66 | 16,903 | $9.92 M |
| 07/18/2024 | $0.69 | $0.68 (-0.87%) | $0.72 | $0.68 | 20,475 | $10.10 M |
| 07/17/2024 | $0.68 | $0.69 (1.1%) | $0.72 | $0.67 | 101,504 | $10.21 M |
| 07/16/2024 | $0.72 | $0.70 (-3.18%) | $0.75 | $0.67 | 100,275 | $10.35 M |
| 07/15/2024 | $0.74 | $0.73 (-0.74%) | $0.81 | $0.73 | 74,958 | $10.91 M |
| 07/12/2024 | $0.69 | $0.72 (4.64%) | $0.73 | $0.67 | 35,548 | $10.64 M |
| 07/11/2024 | $0.59 | $0.65 (10.99%) | $0.66 | $0.59 | 27,800 | $9.64 M |
| 07/10/2024 | $0.63 | $0.60 (-4.28%) | $0.65 | $0.57 | 76,746 | $8.92 M |
| 07/09/2024 | $0.60 | $0.57 (-4.98%) | $0.65 | $0.57 | 71,229 | $8.49 M |
| 07/08/2024 | $0.58 | $0.58 (-0.17%) | $0.63 | $0.57 | 20,441 | $8.61 M |
| 07/05/2024 | $0.62 | $0.56 (-9.32%) | $0.62 | $0.54 | 94,278 | $8.32 M |
| 07/03/2024 | $0.66 | $0.63 (-4.91%) | $0.66 | $0.62 | 16,546 | $9.36 M |
| 07/02/2024 | $0.67 | $0.66 (-2.43%) | $0.70 | $0.63 | 47,591 | $9.77 M |
| 07/01/2024 | $0.67 | $0.67 (0.58%) | $0.73 | $0.67 | 24,532 | $10.01 M |