5 DAY PERFORMANCE
+2.27%
1 MONTH PERFORMANCE
+4.35%
3 MONTH PERFORMANCE
-25.66%
6 MONTH PERFORMANCE
-8.78%
YEAR-TO-DATE PERFORMANCE
+2.80%
1 YEAR PERFORMANCE
+7.63%
The Dixie Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.62 | $0.67 (7.5%) | $0.67 | $0.62 | 4,502 | $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 |
| 12/11/2024 | $0.66 | $0.64 (-3.39%) | $0.67 | $0.64 | 12,038 | $9.25 M |
| 12/10/2024 | $0.69 | $0.64 (-7.66%) | $0.69 | $0.64 | 17,355 | $9.20 M |
| 12/09/2024 | $0.65 | $0.69 (6.79%) | $0.69 | $0.65 | 17,616 | $9.96 M |
| 12/06/2024 | $0.68 | $0.68 (0.74%) | $0.70 | $0.63 | 52,051 | $9.83 M |
| 12/05/2024 | $0.69 | $0.68 (-1.88%) | $0.70 | $0.68 | 12,503 | $9.79 M |
| 12/04/2024 | $0.69 | $0.69 (0.07%) | $0.69 | $0.69 | 3,275 | $10.00 M |
| 12/03/2024 | $0.73 | $0.69 (-6.02%) | $0.73 | $0.66 | 19,509 | $9.90 M |
| 12/02/2024 | $0.68 | $0.70 (3.09%) | $0.70 | $0.68 | 22,560 | $10.12 M |
| 11/29/2024 | $0.69 | $0.68 (-1.73%) | $0.69 | $0.68 | 2,013 | $9.86 M |
| 11/27/2024 | $0.68 | $0.68 (0.28%) | $0.72 | $0.68 | 7,003 | $9.84 M |
| 11/26/2024 | $0.68 | $0.71 (4.26%) | $0.72 | $0.68 | 8,212 | $10.26 M |
| 11/25/2024 | $0.68 | $0.69 (1.8%) | $0.70 | $0.68 | 15,881 | $10.02 M |
| 11/22/2024 | $0.69 | $0.67 (-2.19%) | $0.69 | $0.67 | 6,649 | $9.68 M |
| 11/21/2024 | $0.66 | $0.69 (4.16%) | $0.70 | $0.66 | 32,119 | $9.90 M |
| 11/20/2024 | $0.65 | $0.66 (1.31%) | $0.68 | $0.64 | 442,176 | $9.55 M |
| 11/19/2024 | $0.69 | $0.67 (-2.26%) | $0.69 | $0.67 | 13,082 | $9.70 M |
| 11/18/2024 | $0.69 | $0.67 (-2.9%) | $0.69 | $0.64 | 6,943 | $9.68 M |
| 11/15/2024 | $0.74 | $0.69 (-7.15%) | $0.74 | $0.67 | 28,544 | $9.93 M |
| 11/14/2024 | $0.66 | $0.72 (8.29%) | $0.73 | $0.66 | 71,922 | $10.36 M |
| 11/13/2024 | $0.70 | $0.66 (-5.34%) | $0.73 | $0.66 | 46,963 | $9.57 M |
| 11/12/2024 | $0.60 | $0.66 (9.98%) | $0.69 | $0.60 | 22,690 | $9.54 M |
| 11/11/2024 | $0.61 | $0.63 (4.15%) | $0.70 | $0.61 | 25,348 | $9.11 M |
| 11/08/2024 | $0.66 | $0.60 (-9.09%) | $0.68 | $0.60 | 81,524 | $8.67 M |
| 11/07/2024 | $0.65 | $0.62 (-4.62%) | $0.65 | $0.55 | 168,492 | $8.96 M |
| 11/06/2024 | $0.69 | $0.68 (-1.45%) | $0.69 | $0.66 | 31,119 | $9.83 M |
| 11/05/2024 | $0.71 | $0.69 (-2.14%) | $0.71 | $0.61 | 21,959 | $9.97 M |
| 11/04/2024 | $0.71 | $0.71 (0%) | $0.73 | $0.71 | 12,613 | $10.26 M |
| 11/01/2024 | $0.74 | $0.72 (-3.51%) | $0.74 | $0.65 | 17,955 | $10.34 M |
| 10/31/2024 | $0.70 | $0.76 (8.42%) | $0.76 | $0.70 | 167,940 | $10.99 M |
| 10/30/2024 | $0.66 | $0.71 (6.82%) | $0.81 | $0.61 | 321,973 | $10.19 M |
| 10/29/2024 | $0.95 | $0.70 (-26.29%) | $0.98 | $0.69 | 145,312 | $10.13 M |
| 10/28/2024 | $0.90 | $0.96 (6.67%) | $1.05 | $0.90 | 192,720 | $13.88 M |
| 10/25/2024 | $0.88 | $0.90 (2.5%) | $0.97 | $0.88 | 18,106 | $13.45 M |
| 10/24/2024 | $0.95 | $0.88 (-7.37%) | $0.95 | $0.88 | 11,391 | $13.11 M |
| 10/23/2024 | $0.91 | $0.88 (-3.84%) | $0.93 | $0.88 | 8,934 | $13.05 M |
| 10/22/2024 | $0.95 | $0.93 (-2.11%) | $0.95 | $0.90 | 5,077 | $13.85 M |
| 10/21/2024 | $0.87 | $0.95 (9.2%) | $0.95 | $0.87 | 129,553 | $14.15 M |
| 10/18/2024 | $0.88 | $0.87 (-1.18%) | $0.90 | $0.87 | 2,411 | $12.93 M |
| 10/17/2024 | $0.90 | $0.87 (-3.04%) | $0.90 | $0.85 | 10,540 | $13.00 M |
| 10/16/2024 | $0.90 | $0.90 (0%) | $0.91 | $0.85 | 6,148 | $13.40 M |
| 10/15/2024 | $0.91 | $0.90 (-0.96%) | $0.96 | $0.90 | 41,626 | $13.42 M |