5 DAY PERFORMANCE
+1.47%
1 MONTH PERFORMANCE
+53.33%
3 MONTH PERFORMANCE
+7.81%
6 MONTH PERFORMANCE
-3.50%
YEAR-TO-DATE PERFORMANCE
+5.87%
1 YEAR PERFORMANCE
+12.10%
The Dixie Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.70 | $0.69 (-1.43%) | $0.73 | $0.69 | 17,100 | $10.54 M |
| 05/01/2025 | $0.66 | $0.71 (7.58%) | $0.72 | $0.66 | 71,700 | $10.26 M |
| 04/30/2025 | $0.71 | $0.67 (-5.63%) | $0.71 | $0.65 | 33,000 | $9.68 M |
| 04/29/2025 | $0.68 | $0.72 (5.88%) | $0.73 | $0.66 | 59,100 | $10.41 M |
| 04/28/2025 | $0.73 | $0.68 (-6.85%) | $0.73 | $0.68 | 300 | $9.83 M |
| 04/25/2025 | $0.71 | $0.62 (-12.68%) | $0.72 | $0.62 | 34,300 | $8.96 M |
| 04/24/2025 | $0.66 | $0.69 (4.55%) | $0.70 | $0.63 | 26,700 | $9.97 M |
| 04/23/2025 | $0.63 | $0.63 (0%) | $0.66 | $0.60 | 9,100 | $9.11 M |
| 04/22/2025 | $0.65 | $0.64 (-1.54%) | $0.67 | $0.64 | 58,800 | $9.25 M |
| 04/21/2025 | $0.51 | $0.65 (27.45%) | $0.65 | $0.51 | 82,700 | $9.40 M |
| 04/17/2025 | $0.48 | $0.59 (22.92%) | $0.59 | $0.48 | 221,800 | $8.53 M |
| 04/16/2025 | $0.50 | $0.48 (-4%) | $0.50 | $0.48 | 2,800 | $6.94 M |
| 04/15/2025 | $0.43 | $0.50 (16.28%) | $0.50 | $0.43 | 30,500 | $7.23 M |
| 04/14/2025 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 0 | $5.78 M |
| 04/11/2025 | $0.41 | $0.40 (-2.44%) | $0.41 | $0.38 | 15,200 | $5.78 M |
| 04/10/2025 | $0.49 | $0.41 (-16.33%) | $0.49 | $0.40 | 44,200 | $5.93 M |
| 04/09/2025 | $0.45 | $0.43 (-4.44%) | $0.46 | $0.43 | 36,300 | $6.22 M |
| 04/08/2025 | $0.45 | $0.44 (-2.22%) | $0.45 | $0.43 | 13,800 | $6.36 M |
| 04/07/2025 | $0.45 | $0.45 (0%) | $0.45 | $0.45 | 4,700 | $6.50 M |
| 04/04/2025 | $0.49 | $0.48 (-2.04%) | $0.49 | $0.45 | 9,700 | $6.94 M |
| 04/03/2025 | $0.48 | $0.45 (-6.25%) | $0.48 | $0.45 | 17,700 | $6.50 M |
| 04/02/2025 | $0.48 | $0.48 (0%) | $0.48 | $0.48 | 62,600 | $6.94 M |
| 04/01/2025 | $0.48 | $0.48 (0%) | $0.49 | $0.48 | 44,200 | $6.94 M |
| 03/31/2025 | $0.48 | $0.48 (0%) | $0.48 | $0.48 | 11,000 | $6.94 M |
| 03/28/2025 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 14,300 | $7.23 M |
| 03/27/2025 | $0.52 | $0.52 (0%) | $0.52 | $0.52 | 1,000 | $7.52 M |
| 03/26/2025 | $0.52 | $0.51 (-1.92%) | $0.52 | $0.51 | 3,000 | $7.37 M |
| 03/25/2025 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 6,700 | $7.23 M |
| 03/24/2025 | $0.50 | $0.50 (0%) | $0.51 | $0.50 | 38,900 | $7.23 M |
| 03/21/2025 | $0.50 | $0.51 (2%) | $0.57 | $0.50 | 400 | $7.37 M |
| 03/20/2025 | $0.50 | $0.50 (0%) | $0.52 | $0.50 | 42,300 | $7.23 M |
| 03/19/2025 | $0.52 | $0.50 (-3.85%) | $0.52 | $0.50 | 2,300 | $7.23 M |
| 03/18/2025 | $0.50 | $0.51 (2%) | $0.53 | $0.50 | 54,000 | $7.37 M |
| 03/17/2025 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 4,100 | $7.23 M |
| 03/14/2025 | $0.50 | $0.50 (0%) | $0.54 | $0.50 | 12,000 | $7.23 M |
| 03/13/2025 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 8,400 | $7.23 M |
| 03/12/2025 | $0.51 | $0.50 (-1.96%) | $0.51 | $0.48 | 105,500 | $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 |
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.
