Dark

DXYN
DIXIE GROUP INC
stock OTC

EOD

Aug 21, 2026

0.5100USD+15.909%(+0.0700)2,162

Pre-market

0.00USD-100.000%(-0.44)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	0.410000	0.510000	0.410000	0.510000	+15.909%	2,162	0.000%
2026-08-20	0.440000	0.440000	0.440000	0.440000	0.000%	100	+15.909%
2026-08-17	0.449500	0.450000	0.440000	0.440000	+2.385%	11,888	+15.909%
2026-08-13	0.429750	0.429750	0.429750	0.429750	+2.352%	150	+18.674%
2026-08-11	0.400600	0.419875	0.400600	0.419875	+1.109%	517	+21.465%
2026-08-10	0.440000	0.440000	0.400600	0.415270	-5.620%	4,051	+22.812%
2026-08-07	0.424000	0.450000	0.424000	0.440000	+2.326%	71,433	+15.909%
2026-08-06	0.390000	0.440000	0.390000	0.430000	+17.486%	55,838	+18.605%
2026-08-05	0.389000	0.389000	0.366000	0.366000	+7.647%	5,102	+39.344%
2026-08-04	0.340000	0.340000	0.340000	0.340000	-12.821%	2,055	+50.000%
2026-07-31	0.390000	0.390000	0.390000	0.390000	-2.500%	5,030	+30.769%
2026-07-30	0.396500	0.400000	0.396500	0.400000	+18.694%	5,039	+27.500%
2026-07-28	0.342300	0.342300	0.337000	0.337000	-15.708%	2,056	+51.335%
2026-07-23	0.380000	0.400000	0.330000	0.399800	-0.050%	5,680	+27.564%
2026-07-21	0.391000	0.400000	0.330500	0.400000	-2.439%	3,417	+27.500%
2026-07-17	0.410000	0.410000	0.410000	0.410000	0.000%	5,000	+24.390%
2026-07-16	0.410000	0.410000	0.410000	0.410000	+2.757%	116	+24.390%
2026-07-15	0.400000	0.400000	0.399000	0.399000	+0.251%	1,348	+27.820%
2026-07-14	0.398000	0.398000	0.398000	0.398000	+10.402%	466	+28.141%
2026-07-10	0.360500	0.360500	0.360500	0.360500	-17.638%	877	+41.470%
2026-07-09	0.437700	0.437700	0.437700	0.437700	+9.261%	593	+16.518%
2026-07-07	0.400600	0.400600	0.400600	0.400600	0.000%	414	+27.309%
2026-07-06	0.419100	0.419100	0.400600	0.400600	+0.075%	2,268	+27.309%
2026-07-02	0.411610	0.411610	0.400300	0.400300	+0.075%	11,118	+27.404%
2026-06-30	0.350200	0.400000	0.350200	0.400000	+5.208%	30,300	+27.500%
2026-06-29	0.350200	0.380198	0.350200	0.380198	+7.050%	1,104	+34.141%
2026-06-26	0.400000	0.400000	0.355160	0.355160	-8.933%	4,285	+43.597%
2026-06-24	0.375375	0.390000	0.353700	0.390000	+2.481%	1,508	+30.769%
2026-06-22	0.478300	0.478300	0.362000	0.380560	+8.114%	7,700	+34.013%
2026-06-18	0.348000	0.478300	0.348000	0.352000	-12.000%	9,004	+44.886%
2026-06-17	0.342200	0.400000	0.342200	0.400000	+2.828%	5,100	+27.500%
2026-06-16	0.360000	0.439830	0.360000	0.389000	+21.373%	19,413	+31.105%
2026-06-15	0.399900	0.399900	0.320500	0.320500	-18.528%	3,544	+59.126%
2026-06-12	0.385514	0.393386	0.385514	0.393386	+1.493%	4,028	+29.644%
2026-06-11	0.399900	0.399900	0.365000	0.387600	-2.906%	9,595	+31.579%
2026-06-10	0.399200	0.399200	0.399200	0.399200	+4.678%	2,008	+27.756%
2026-06-09	0.400000	0.400000	0.357000	0.381360	-4.660%	20,967	+33.732%
2026-06-08	0.400000	0.400000	0.400000	0.400000	0.000%	2,180	+27.500%
2026-06-04	0.400000	0.400000	0.400000	0.400000	-4.762%	8,718	+27.500%
2026-06-03	0.440000	0.521700	0.420000	0.420000	+4.974%	90,926	+21.429%
2026-06-02	0.400100	0.400100	0.400100	0.400100	0.000%	1,200	+27.468%
2026-06-01	0.400100	0.440000	0.400100	0.400100	+0.025%	8,211	+27.468%
2026-05-29	0.431220	0.431220	0.400000	0.400000	-14.694%	18,255	+27.500%
2026-05-28	0.468000	0.468900	0.412100	0.468900	+1.494%	17,319	+8.765%
2026-05-27	0.440000	0.462000	0.440000	0.462000	+2.667%	6,099	+10.390%
2026-05-26	0.450000	0.450000	0.450000	0.450000	+6.767%	14,261	+13.333%
2026-05-22	0.421480	0.421480	0.421480	0.421480	-7.367%	3,537	+21.002%
2026-05-21	0.412100	0.455858	0.412100	0.455000	+10.410%	9,849	+12.088%
2026-05-18	0.430000	0.430200	0.412100	0.412100	+7.039%	12,121	+23.756%
2026-05-15	0.380000	0.478100	0.380000	0.385000	-3.750%	13,641	+32.468%
2026-05-13	0.400000	0.400000	0.400000	0.400000	-4.762%	7,608	+27.500%
2026-05-12	0.420000	0.420000	0.400000	0.420000	0.000%	3,700	+21.429%
2026-05-11	0.303200	0.425000	0.303200	0.420000	+7.692%	17,636	+21.429%
2026-05-08	0.325000	0.399700	0.320000	0.390000	+29.913%	37,471	+30.769%
2026-05-07	0.350000	0.350000	0.300000	0.300200	-16.611%	46,732	+69.887%
2026-05-06	0.330100	0.360000	0.300000	0.360000	-2.703%	17,022	+41.667%
2026-05-05	0.350000	0.370000	0.350000	0.370000	+5.714%	1,450	+37.838%
2026-05-04	0.350000	0.350000	0.350000	0.350000	+12.903%	10,702	+45.714%
2026-05-01	0.300000	0.311100	0.298000	0.310000	0.000%	40,800	+64.516%
2026-04-30	0.300000	0.310000	0.300000	0.310000	0.000%	16,421	+64.516%
2026-04-29	0.330000	0.330000	0.300000	0.310000	-6.061%	23,772	+64.516%
2026-04-28	0.330000	0.330000	0.330000	0.330000	-2.941%	2,501	+54.545%
2026-04-27	0.350000	0.350000	0.330000	0.340000	-2.860%	8,497	+50.000%
2026-04-24	0.350000	0.350012	0.350000	0.350012	-1.405%	7,302	+45.709%
2026-04-23	0.355000	0.355000	0.355000	0.355000	-1.389%	989	+43.662%
2026-04-22	0.360000	0.360000	0.360000	0.360000	0.000%	905	+41.667%
2026-04-21	0.360000	0.360000	0.360000	0.360000	-0.056%	100	+41.667%
2026-04-20	0.360000	0.360200	0.360000	0.360200	+0.056%	838	+41.588%
2026-04-17	0.370000	0.399900	0.360000	0.360000	0.000%	4,967	+41.667%
2026-04-16	0.360000	0.360000	0.360000	0.360000	0.000%	162	+41.667%
2026-04-14	0.350000	0.360000	0.350000	0.360000	+2.857%	1,840	+41.667%
2026-04-13	0.360000	0.360000	0.200100	0.350000	-12.500%	175,513	+45.714%
2026-04-08	0.400000	0.400000	0.400000	0.400000	0.000%	1,416	+27.500%
2026-04-07	0.370000	0.400000	0.350000	0.400000	+5.263%	13,837	+27.500%
2026-04-06	0.370000	0.380000	0.370000	0.380000	-12.039%	200	+34.211%
2026-04-02	0.432010	0.432010	0.432010	0.432010	+8.003%	138	+18.053%
2026-04-01	0.450000	0.450000	0.394000	0.400000	+8.108%	2,100	+27.500%
2026-03-31	0.380000	0.420000	0.359900	0.370000	-7.500%	29,859	+37.838%
2026-03-30	0.400000	0.400000	0.361000	0.400000	0.000%	23,678	+27.500%
2026-03-27	0.410000	0.429800	0.400000	0.400000	-6.933%	13,000	+27.500%
2026-03-26	0.449300	0.449300	0.401300	0.429800	+4.829%	8,202	+18.660%
2026-03-25	0.449300	0.449300	0.410000	0.410000	-4.740%	6,470	+24.390%
2026-03-24	0.430400	0.430400	0.430400	0.430400	0.000%	2,510	+18.494%
2026-03-23	0.430400	0.430400	0.430400	0.430400	-0.749%	519	+18.494%
2026-03-20	0.433732	0.434320	0.433647	0.433647	-3.634%	2,988	+17.607%
2026-03-19	0.430400	0.450000	0.430400	0.450000	+4.603%	200	+13.333%
2026-03-13	0.479000	0.479000	0.430000	0.430200	+1.224%	6,200	+18.550%
2026-03-11	0.425000	0.425000	0.425000	0.425000	+1.166%	6,100	+20.000%
2026-03-10	0.425100	0.425100	0.420000	0.420100	-7.160%	10,500	+21.400%
2026-03-09	0.430200	0.452500	0.430200	0.452500	-2.352%	844	+12.707%
2026-03-06	0.440150	0.469000	0.430300	0.463400	+3.901%	9,006	+10.056%
2026-03-05	0.446000	0.451100	0.446000	0.446000	0.000%	913	+14.350%
2026-03-04	0.446000	0.446000	0.446000	0.446000	-1.131%	816	+14.350%
2026-03-02	0.480000	0.480000	0.450000	0.451100	-6.021%	106,557	+13.057%
2026-02-27	0.475000	0.480000	0.475000	0.480000	+4.348%	797	+6.250%
2026-02-26	0.475000	0.475000	0.460000	0.460000	-3.117%	72,547	+10.870%
2026-02-25	0.455720	0.474800	0.455720	0.474800	+1.021%	11,050	+7.414%
2026-02-24	0.453800	0.470000	0.453800	0.470000	+10.562%	5,385	+8.511%
2026-02-18	0.425100	0.425100	0.425100	0.425100	-5.533%	1,571	+19.972%
2026-02-17	0.495000	0.495000	0.450000	0.450000	+7.322%	800	+13.333%
2026-02-13	0.485000	0.485000	0.419300	0.419300	+0.072%	11,838	+21.631%
2026-02-11	0.419000	0.419000	0.419000	0.419000	+0.072%	557	+21.718%
2026-02-10	0.418700	0.418700	0.418700	0.418700	-8.399%	1,610	+21.806%
2026-02-09	0.425200	0.457089	0.425200	0.457089	+1.575%	12,069	+11.576%
2026-02-05	0.450800	0.464620	0.450000	0.450000	-9.747%	13,828	+13.333%
2026-02-03	0.457270	0.498600	0.457270	0.498600	+10.554%	13,988	+2.286%
2026-01-30	0.480000	0.480000	0.451000	0.451000	-12.427%	3,360	+13.082%
2026-01-29	0.450900	0.515000	0.450900	0.515000	+7.292%	1,365	-0.971%
2026-01-28	0.480000	0.480000	0.480000	0.480000	+6.293%	250	+6.250%
2026-01-27	0.480000	0.481220	0.450900	0.451581	-5.921%	7,318	+12.937%
2026-01-26	0.450800	0.480000	0.450800	0.480000	-1.820%	745	+6.250%
2026-01-22	0.470450	0.488900	0.460425	0.488900	-1.172%	5,604	+4.316%
2026-01-21	0.430000	0.494700	0.430000	0.494700	+6.410%	10,223	+3.093%
2026-01-16	0.464900	0.464900	0.420200	0.464900	-0.022%	1,558	+9.701%
2026-01-15	0.483100	0.483100	0.433000	0.465000	+10.662%	7,980	+9.677%
2026-01-14	0.450000	0.450000	0.416100	0.420200	-8.093%	10,369	+21.371%
2026-01-13	0.410100	0.457200	0.410100	0.457200	+14.271%	31,635	+11.549%
2026-01-12	0.445200	0.445200	0.400100	0.400100	-10.090%	18,134	+27.468%
2026-01-09	0.444125	0.450000	0.439050	0.445000	+9.899%	37,792	+14.607%
2026-01-08	0.479800	0.479800	0.404917	0.404917	-16.296%	29,089	+25.952%
2026-01-05	0.440500	0.483750	0.440500	0.483750	+7.500%	2,100	+5.426%
2026-01-02	0.450000	0.450000	0.450000	0.450000	0.000%	8,441	+13.333%
2025-12-31	0.420000	0.505000	0.410000	0.450000	-4.255%	349,226	+13.333%
2025-12-30	0.530000	0.530000	0.460000	0.470000	+4.444%	14,692	+8.511%
2025-12-29	0.480000	0.480000	0.448555	0.450000	-7.306%	56,779	+13.333%
2025-12-26	0.470000	0.485470	0.470000	0.485470	+7.643%	869	+5.053%
2025-12-24	0.500000	0.500000	0.450000	0.451000	-4.246%	112,050	+13.082%
2025-12-23	0.470000	0.520000	0.470000	0.471000	+0.598%	18,101	+8.280%
2025-12-22	0.450100	0.494000	0.450100	0.468200	-3.464%	8,886	+8.928%
2025-12-19	0.494360	0.494360	0.460000	0.485000	-5.825%	24,451	+5.155%
2025-12-17	0.515000	0.515000	0.512450	0.515000	+14.394%	6,000	-0.971%
2025-12-16	0.472500	0.472500	0.447000	0.450200	-13.423%	10,600	+13.283%
2025-12-15	0.520000	0.520000	0.520000	0.520000	0.000%	1,000	-1.923%
2025-12-12	0.520000	0.569700	0.509800	0.520000	0.000%	1,195	-1.923%
2025-12-11	0.486600	0.520000	0.470000	0.520000	+1.961%	26,547	-1.923%
2025-12-10	0.492195	0.510000	0.492195	0.510000	-3.882%	747	0.000%
2025-12-09	0.485500	0.600000	0.485500	0.530600	+6.162%	21,577	-3.882%
2025-12-08	0.489920	0.499800	0.485600	0.499800	-5.035%	9,800	+2.041%
2025-12-04	0.522000	0.540000	0.510000	0.526300	+1.212%	38,280	-3.097%
2025-12-03	0.510000	0.520000	0.510000	0.520000	-3.157%	3,785	-1.923%
2025-12-02	0.536950	0.536950	0.536950	0.536950	-2.106%	1,027	-5.019%
2025-12-01	0.529510	0.548500	0.529510	0.548500	+11.939%	759	-7.019%
2025-11-28	0.549000	0.549000	0.485400	0.490000	-3.922%	1,645	+4.082%
2025-11-26	0.495050	0.510000	0.485100	0.510000	+4.923%	20,859	0.000%
2025-11-25	0.502550	0.509900	0.477500	0.486070	-5.323%	58,345	+4.923%
2025-11-24	0.517400	0.517400	0.513400	0.513400	-1.274%	1,324	-0.662%
2025-11-21	0.539000	0.539000	0.513400	0.520025	-1.882%	20,290	-1.928%
2025-11-20	0.513500	0.530000	0.513500	0.530000	-3.636%	5,004	-3.774%
2025-11-19	0.554000	0.554000	0.550000	0.550000	-1.434%	5,150	-7.273%
2025-11-18	0.570000	0.570000	0.558000	0.558000	+1.455%	269	-8.602%
2025-11-17	0.560000	0.560000	0.550000	0.550000	-3.509%	19,656	-7.273%
2025-11-14	0.566000	0.570000	0.560000	0.570000	+3.636%	13,011	-10.526%
2025-11-13	0.600000	0.600000	0.550000	0.550000	-11.290%	44,397	-7.273%
2025-11-12	0.660000	0.660000	0.595900	0.620000	-10.145%	22,226	-17.742%
2025-11-11	0.660000	0.690000	0.660000	0.690000	-0.862%	7,000	-26.087%
2025-11-10	0.730000	0.730000	0.696000	0.696000	-4.658%	15,800	-26.724%
2025-11-07	0.729800	0.730000	0.729800	0.730000	+2.098%	1,019	-30.137%
2025-11-06	0.721260	0.724200	0.715000	0.715000	+4.380%	10,569	-28.671%
2025-11-05	0.685000	0.685000	0.685000	0.685000	+5.336%	1,128	-25.547%
2025-11-03	0.650300	0.650300	0.650300	0.650300	-1.785%	1,019	-21.575%
2025-10-31	0.700000	0.700000	0.650300	0.662120	-4.041%	8,844	-22.975%
2025-10-30	0.670000	0.719800	0.670000	0.690000	+6.138%	3,790	-26.087%
2025-10-29	0.730000	0.748000	0.650100	0.650100	-10.331%	15,340	-21.551%
2025-10-28	0.709720	0.748600	0.700000	0.725000	+2.153%	14,481	-29.655%
2025-10-27	0.650000	0.714580	0.650000	0.709720	+2.858%	24,207	-28.141%
2025-10-24	0.748900	0.748900	0.690000	0.690000	-1.429%	600	-26.087%
2025-10-22	0.700000	0.700000	0.700000	0.700000	-3.047%	971	-27.143%
2025-10-21	0.700000	0.722000	0.700000	0.722000	+6.176%	5,508	-29.363%
2025-10-20	0.665900	0.740000	0.665900	0.680000	-1.449%	6,795	-25.000%
2025-10-17	0.680100	0.690000	0.680100	0.690000	-5.337%	976	-26.087%
2025-10-16	0.687725	0.748900	0.687725	0.728900	+4.129%	10,000	-30.032%
2025-10-15	0.680000	0.704000	0.680000	0.700000	+1.744%	5,977	-27.143%
2025-10-14	0.680100	0.690000	0.680100	0.688000	+1.162%	3,700	-25.872%
2025-10-13	0.712375	0.712375	0.680100	0.680100	-5.542%	767	-25.011%
2025-10-09	0.700200	0.720000	0.700200	0.720000	0.000%	6,232	-29.167%
2025-10-08	0.700000	0.720000	0.700000	0.720000	-2.703%	2,706	-29.167%
2025-10-07	0.740000	0.740000	0.740000	0.740000	-1.202%	2,926	-31.081%
2025-10-06	0.749000	0.749000	0.742700	0.749000	+1.007%	21,805	-31.909%
2025-10-03	0.748500	0.749000	0.720000	0.741530	+1.579%	39,693	-31.223%
2025-10-02	0.748300	0.748300	0.660050	0.730000	-2.038%	62,866	-30.137%
2025-10-01	0.730000	0.745189	0.730000	0.745189	+3.830%	11,400	-31.561%
2025-09-30	0.720500	0.725000	0.717700	0.717700	-0.980%	7,001	-28.940%
2025-09-29	0.710000	0.724800	0.710000	0.724800	+0.388%	2,305	-29.636%
2025-09-26	0.722000	0.722000	0.722000	0.722000	+1.476%	2,080	-29.363%
2025-09-25	0.711500	0.711500	0.711500	0.711500	-5.007%	1,135	-28.320%
2025-09-24	0.748900	0.749000	0.748900	0.749000	+1.292%	1,512	-31.909%
2025-09-23	0.739350	0.740000	0.739350	0.739450	-0.061%	2,161	-31.030%
2025-09-22	0.739720	0.739900	0.739720	0.739900	0.000%	3,098	-31.072%
2025-09-19	0.700000	0.739900	0.700000	0.739900	+5.700%	52,725	-31.072%
2025-09-18	0.660000	0.735000	0.660000	0.700000	+6.061%	35,708	-27.143%
2025-09-17	0.714000	0.740000	0.649900	0.660000	+1.538%	32,000	-22.727%
2025-09-15	0.650100	0.696365	0.650000	0.650000	-0.031%	9,795	-21.538%
2025-09-12	0.650200	0.650200	0.650200	0.650200	-1.485%	501	-21.563%
2025-09-11	0.659800	0.697200	0.659800	0.660000	+1.695%	6,262	-22.727%
2025-09-10	0.687000	0.724000	0.640525	0.649000	+2.205%	10,190	-21.418%
2025-09-09	0.739800	0.739800	0.600100	0.635000	+5.812%	29,762	-19.685%
2025-09-08	0.700000	0.731200	0.600120	0.600120	-14.269%	66,328	-15.017%
2025-09-05	0.600000	0.700000	0.600000	0.700000	+27.273%	30,698	-27.143%
2025-09-04	0.561000	0.561000	0.550000	0.550000	-4.885%	10,310	-7.273%
2025-09-03	0.572800	0.588240	0.572800	0.578250	-1.942%	2,562	-11.803%
2025-09-02	0.631000	0.632900	0.552680	0.589700	-6.840%	50,816	-13.515%
2025-08-29	0.669600	0.677075	0.633000	0.633000	-5.466%	10,253	-19.431%
2025-08-28	0.655000	0.700000	0.641100	0.669600	+4.625%	26,625	-23.835%
2025-08-27	0.634500	0.650000	0.612500	0.640000	+4.918%	36,296	-20.313%
2025-08-26	0.604100	0.640000	0.604100	0.610000	+7.018%	43,831	-16.393%
2025-08-25	0.520000	0.579960	0.520000	0.570000	+6.145%	33,027	-10.526%
2025-08-22	0.490000	0.537000	0.490000	0.537000	+5.532%	27,152	-5.028%
2025-08-21	0.492125	0.519500	0.483200	0.508850	+3.873%	5,657	+0.226%
2025-08-18	0.489875	0.489875	0.489875	0.489875	-0.414%	1,086	+4.108%
2025-08-15	0.491910	0.491910	0.491910	0.491910	0.000%	200	+3.678%
2025-08-14	0.480000	0.491910	0.480000	0.491910	+2.910%	2,837	+3.678%
2025-08-13	0.478000	0.478000	0.478000	0.478000	+0.483%	1,637	+6.695%
2025-08-12	0.485500	0.485500	0.475700	0.475700	-0.896%	615	+7.210%
2025-08-11	0.481250	0.481250	0.480000	0.480000	+1.053%	318	+6.250%
2025-08-08	0.500000	0.520000	0.473000	0.475000	-5.000%	42,221	+7.368%
2025-08-07	0.519800	0.519800	0.472900	0.500000	-0.794%	77,780	+2.000%
2025-08-06	0.500000	0.504000	0.500000	0.504000	+0.800%	13,710	+1.190%
2025-08-05	0.500000	0.500000	0.500000	0.500000	+6.157%	4,000	+2.000%
2025-08-04	0.471000	0.471000	0.471000	0.471000	-3.819%	1,407	+8.280%
2025-08-01	0.489700	0.489700	0.489700	0.489700	+4.191%	2,420	+4.145%
2025-07-31	0.470000	0.470000	0.470000	0.470000	0.000%	560	+8.511%
2025-07-30	0.480000	0.480000	0.460000	0.470000	-0.106%	7,988	+8.511%
2025-07-29	0.465100	0.479900	0.451000	0.470500	-4.545%	76,675	+8.395%
2025-07-28	0.480800	0.492900	0.480800	0.492900	+2.517%	1,447	+3.469%
2025-07-25	0.480800	0.480800	0.480800	0.480800	-1.878%	15,010	+6.073%
2025-07-24	0.480700	0.490000	0.480700	0.490000	-2.000%	8,100	+4.082%
2025-07-23	0.480900	0.500000	0.480900	0.500000	+1.451%	9,164	+2.000%
2025-07-22	0.490320	0.529600	0.480500	0.492850	+2.592%	2,049	+3.480%
2025-07-21	0.511000	0.540000	0.480400	0.480400	-10.071%	6,998	+6.162%
2025-07-18	0.540000	0.540000	0.534200	0.534200	-2.873%	1,450	-4.530%
2025-07-17	0.500000	0.559500	0.500000	0.550000	+10.000%	11,449	-7.273%
2025-07-16	0.497000	0.501000	0.490500	0.500000	+1.523%	401,594	+2.000%
2025-07-15	0.500000	0.500000	0.492500	0.492500	+2.455%	30,118	+3.553%
2025-07-11	0.480700	0.480700	0.480700	0.480700	-5.000%	6,020	+6.095%
2025-07-10	0.480600	0.515500	0.480600	0.506000	+5.285%	55,886	+0.791%
2025-07-09	0.480600	0.480600	0.480600	0.480600	-3.842%	751	+6.117%
2025-07-08	0.495000	0.499800	0.494150	0.499800	+0.970%	4,251	+2.041%
2025-07-07	0.480000	0.495000	0.450000	0.495000	-1.000%	8,983	+3.030%
2025-07-03	0.482000	0.500000	0.480000	0.500000	+3.734%	15,322	+2.000%
2025-07-02	0.510000	0.510000	0.482000	0.482000	-3.600%	818	+5.809%
2025-07-01	0.500000	0.500000	0.500000	0.500000	-1.980%	1,000	+2.000%
2025-06-30	0.510000	0.519000	0.510000	0.510100	+6.006%	16,333	-0.020%
2025-06-27	0.481100	0.481200	0.481100	0.481200	+0.042%	1,613	+5.985%
2025-06-25	0.481000	0.481000	0.481000	0.481000	0.000%	258	+6.029%
2025-06-24	0.490400	0.501000	0.481000	0.481000	-3.800%	12,806	+6.029%
2025-06-23	0.500000	0.500000	0.500000	0.500000	-7.382%	4,446	+2.000%
2025-06-20	0.500000	0.539850	0.500000	0.539850	+5.853%	11,132	-5.529%
2025-06-18	0.505150	0.510000	0.491300	0.510000	+3.806%	4,199	0.000%
2025-06-17	0.491000	0.491300	0.491000	0.491300	-1.936%	1,810	+3.806%
2025-06-16	0.523720	0.523720	0.466800	0.501000	-5.400%	98,191	+1.796%
2025-06-13	0.500100	0.540000	0.500100	0.529600	+5.920%	1,343	-3.701%
2025-06-12	0.600000	0.600000	0.480100	0.500000	-10.714%	54,681	+2.000%
2025-06-11	0.481300	0.640000	0.474230	0.560000	+14.286%	135,901	-8.929%
2025-06-10	0.516000	0.520000	0.490000	0.490000	-2.000%	40,536	+4.082%
2025-06-09	0.520000	0.520000	0.500000	0.500000	-3.846%	2,349	+2.000%
2025-06-06	0.519925	0.525940	0.519925	0.520000	0.000%	6,077	-1.923%
2025-06-04	0.519900	0.520000	0.519900	0.520000	+2.970%	2,145	-1.923%
2025-06-03	0.565000	0.570000	0.492900	0.505000	-8.165%	71,852	+0.990%
2025-06-02	0.549980	0.549980	0.549900	0.549900	+4.167%	3,156	-7.256%
2025-05-30	0.581000	0.581000	0.527900	0.527900	-9.139%	14,036	-3.391%
2025-05-29	0.561000	0.581000	0.561000	0.581000	+0.693%	9,905	-12.220%
2025-05-28	0.577000	0.577000	0.561000	0.577000	+8.991%	14,800	-11.612%
2025-05-27	0.523520	0.529400	0.523520	0.529400	+3.804%	5,121	-3.665%
2025-05-23	0.510000	0.510000	0.510000	0.510000	-1.163%	327	0.000%
2025-05-22	0.490200	0.516000	0.490200	0.516000	+5.306%	21,600	-1.163%
2025-05-21	0.490000	0.490000	0.490000	0.490000	0.000%	461	+4.082%
2025-05-20	0.498680	0.500600	0.490000	0.490000	-3.922%	13,110	+4.082%
2025-05-19	0.510100	0.511000	0.460200	0.510000	-3.701%	63,728	0.000%
2025-05-16	0.620000	0.688000	0.443400	0.529600	-16.880%	138,145	-3.701%
2025-05-15	0.637150	0.637150	0.637150	0.637150	+1.428%	910	-19.956%
2025-05-14	0.677000	0.700000	0.628180	0.628180	-7.621%	22,592	-18.813%
2025-05-13	0.680000	0.680000	0.680000	0.680000	+1.493%	114	-25.000%
2025-05-12	0.670000	0.670000	0.670000	0.670000	-4.217%	8,684	-23.881%
2025-05-09	0.567000	0.700000	0.567000	0.699500	+4.403%	11,398	-27.091%
2025-05-08	0.691000	0.691000	0.635400	0.670000	-2.475%	29,036	-23.881%
2025-05-06	0.572000	0.687000	0.572000	0.687000	+14.500%	2,580	-25.764%
2025-05-05	0.555000	0.654850	0.555000	0.600000	-13.043%	2,778	-15.000%
2025-05-02	0.697050	0.730000	0.690000	0.690000	-2.817%	17,086	-26.087%
2025-05-01	0.660000	0.720000	0.660000	0.710000	+6.002%	71,743	-28.169%
2025-04-30	0.710200	0.710200	0.653850	0.669800	-6.718%	2,856	-23.858%
2025-04-29	0.679400	0.729500	0.655400	0.718040	+5.796%	59,100	-28.973%
2025-04-28	0.729500	0.729500	0.678700	0.678700	+10.358%	345	-24.856%
2025-04-25	0.710000	0.720000	0.615000	0.615000	-10.870%	34,269	-17.073%
2025-04-24	0.660200	0.700000	0.630400	0.690000	+9.454%	26,746	-26.087%
2025-04-23	0.631660	0.660200	0.598300	0.630400	-1.515%	9,054	-19.099%
2025-04-22	0.650000	0.670000	0.640100	0.640100	-1.071%	58,830	-20.325%
2025-04-21	0.510500	0.651000	0.510500	0.647030	+10.603%	82,670	-21.178%
2025-04-17	0.480000	0.585000	0.480000	0.585000	+21.875%	221,777	-12.821%
2025-04-16	0.500650	0.500650	0.480000	0.480000	-4.000%	2,835	+6.250%
2025-04-15	0.426250	0.500000	0.426250	0.500000	+24.338%	30,520	+2.000%
2025-04-11	0.408125	0.408125	0.383400	0.402130	-1.920%	15,216	+26.825%
2025-04-10	0.489800	0.489800	0.403400	0.410000	-4.651%	44,197	+24.390%
2025-04-09	0.450000	0.459900	0.430000	0.430000	-2.273%	36,253	+18.605%
2025-04-08	0.450000	0.450000	0.430000	0.440000	-2.222%	13,756	+15.909%
2025-04-07	0.450000	0.450000	0.450000	0.450000	-6.230%	4,681	+13.333%
2025-04-04	0.489900	0.489900	0.450000	0.479900	+6.173%	9,651	+6.272%
2025-04-03	0.480000	0.480000	0.452000	0.452000	-5.833%	17,683	+12.832%
2025-04-02	0.480000	0.482000	0.480000	0.480000	-0.717%	62,606	+6.250%
2025-04-01	0.480000	0.487500	0.475100	0.483465	+0.304%	44,170	+5.489%
2025-03-31	0.480100	0.482000	0.480000	0.482000	-3.600%	11,043	+5.809%
2025-03-28	0.500300	0.500300	0.500000	0.500000	-3.846%	14,337	+2.000%
2025-03-27	0.520000	0.520000	0.520000	0.520000	+1.961%	1,000	-1.923%
2025-03-26	0.524925	0.524925	0.510000	0.510000	+1.959%	3,000	0.000%
2025-03-25	0.502000	0.502500	0.500000	0.500200	+0.040%	6,706	+1.959%
2025-03-24	0.500200	0.510000	0.500000	0.500000	-1.961%	38,900	+2.000%
2025-03-21	0.500100	0.565800	0.500100	0.510000	+1.959%	399	0.000%
2025-03-20	0.501000	0.520000	0.500000	0.500200	-0.160%	42,257	+1.959%
2025-03-19	0.515950	0.515950	0.501000	0.501000	-1.765%	2,300	+1.796%
2025-03-18	0.501000	0.525000	0.500000	0.510000	+1.796%	54,003	0.000%
2025-03-17	0.501000	0.501000	0.501000	0.501000	0.000%	141	+1.796%
2025-03-14	0.502160	0.542704	0.501000	0.501000	+0.065%	11,989	+1.796%
2025-03-13	0.500675	0.502700	0.500000	0.500675	-0.403%	8,403	+1.862%
2025-03-12	0.508340	0.513680	0.477000	0.502700	-1.431%	105,469	+1.452%
2025-03-11	0.539700	0.539700	0.502700	0.510000	+1.980%	22,551	0.000%
2025-03-10	0.532275	0.559700	0.500100	0.500100	-10.649%	8,556	+1.980%
2025-03-07	0.520000	0.559700	0.520000	0.559700	+5.604%	3,651	-8.880%
2025-03-06	0.521000	0.559700	0.521000	0.530000	0.000%	13,090	-3.774%
2025-03-05	0.542525	0.542525	0.530000	0.530000	-2.712%	9,367	-3.774%
2025-03-04	0.533940	0.544775	0.530000	0.544775	+1.827%	2,599	-6.383%
2025-03-03	0.557525	0.557525	0.521000	0.535000	-4.764%	4,558	-4.673%
2025-02-28	0.521000	0.561760	0.521000	0.561760	+0.760%	1,466	-9.214%
2025-02-27	0.557525	0.557525	0.557525	0.557525	+4.700%	1,000	-8.524%
2025-02-26	0.549250	0.549900	0.520000	0.532500	+2.938%	14,508	-4.225%
2025-02-25	0.581000	0.581000	0.517300	0.517300	-13.927%	12,700	-1.411%
2025-02-24	0.570000	0.601000	0.560000	0.601000	+4.340%	9,300	-15.141%
2025-02-21	0.550000	0.600000	0.545250	0.576000	+6.667%	26,050	-11.458%
2025-02-20	0.547375	0.547375	0.540000	0.540000	+1.676%	733	-5.556%
2025-02-19	0.527500	0.546500	0.521100	0.531100	0.000%	11,702	-3.973%
2025-02-18	0.521000	0.556700	0.521000	0.531100	-0.914%	17,909	-3.973%
2025-02-14	0.502000	0.546000	0.500000	0.536000	+5.098%	38,483	-4.851%
2025-02-13	0.581100	0.590000	0.417700	0.510000	-12.220%	217,881	0.000%
2025-02-12	0.620000	0.630000	0.559000	0.581000	-4.754%	33,069	-12.220%
2025-02-11	0.629500	0.629500	0.610000	0.610000	-1.653%	35,995	-16.393%
2025-02-10	0.611000	0.629500	0.611000	0.620250	+0.762%	12,524	-17.775%
2025-02-07	0.615500	0.629840	0.611000	0.615560	-0.716%	6,270	-17.149%
2025-02-06	0.630000	0.630000	0.610000	0.620000	-4.615%	53,326	-17.742%
2025-02-05	0.683330	0.683330	0.645600	0.650000	-4.412%	7,457	-21.538%
2025-02-04	0.680000	0.710000	0.657500	0.680000	+6.250%	26,136	-25.000%
2025-02-03	0.651100	0.680000	0.620000	0.640000	-6.716%	20,919	-20.313%
2025-01-31	0.686075	0.686075	0.686075	0.686075	-4.712%	363	-25.664%
2025-01-30	0.760000	0.760000	0.720000	0.720000	-2.637%	22,099	-29.167%
2025-01-29	0.687000	0.740000	0.687000	0.739500	+5.643%	13,661	-31.034%
2025-01-28	0.700000	0.700000	0.700000	0.700000	-0.043%	597	-27.143%
2025-01-24	0.700300	0.700300	0.700300	0.700300	0.000%	569	-27.174%
2025-01-23	0.709100	0.709100	0.700300	0.700300	-2.329%	2,075	-27.174%
2025-01-22	0.689750	0.717000	0.687400	0.717000	+8.297%	873	-28.870%
2025-01-21	0.660100	0.685000	0.660100	0.662070	-2.637%	9,780	-22.969%
2025-01-17	0.635350	0.680000	0.635350	0.680000	+4.231%	8,358	-25.000%
2025-01-16	0.666600	0.666600	0.652400	0.652400	-2.228%	1,427	-21.827%
2025-01-15	0.667270	0.667270	0.667270	0.667270	+0.101%	1,020	-23.569%
2025-01-14	0.664600	0.666600	0.620000	0.666600	+6.656%	5,568	-23.492%
2025-01-13	0.684900	0.684900	0.625000	0.625000	-4.602%	12,799	-18.400%
2025-01-10	0.620300	0.655150	0.620300	0.655150	-6.004%	428	-22.155%
2025-01-08	0.697000	0.697000	0.697000	0.697000	+6.885%	139	-26.829%
2025-01-07	0.660000	0.685000	0.652100	0.652100	-0.031%	8,477	-21.791%
2025-01-06	0.652300	0.652300	0.652300	0.652300	-9.403%	893	-21.815%
2025-01-03	0.641000	0.720000	0.641000	0.720000	+10.769%	24,496	-29.167%
2025-01-02	0.670000	0.670000	0.650000	0.650000	-0.269%	5,754	-21.538%
2024-12-31	0.630000	0.669900	0.620200	0.651750	+8.444%	37,175	-21.749%
2024-12-30	0.680000	0.680000	0.601000	0.601000	-7.680%	33,869	-15.141%
2024-12-27	0.651000	0.675000	0.651000	0.651000	-1.364%	5,865	-21.659%
2024-12-26	0.650000	0.660000	0.650000	0.660000	+0.686%	5,400	-22.727%
2024-12-24	0.632000	0.655500	0.632000	0.655500	+3.718%	5,549	-22.197%
2024-12-23	0.610000	0.685000	0.610000	0.632000	+1.903%	10,958	-19.304%
2024-12-20	0.600300	0.650000	0.600300	0.620200	-4.585%	29,839	-17.768%
2024-12-19	0.651500	0.699800	0.600100	0.650000	-0.448%	33,476	-21.538%
2024-12-18	0.660000	0.699800	0.652925	0.652925	-1.072%	5,891	-21.890%
2024-12-17	0.660000	0.660000	0.660000	0.660000	+0.686%	1,058	-22.727%
2024-12-16	0.660000	0.660000	0.642100	0.655500	+2.087%	8,494	-22.197%
2024-12-13	0.642000	0.649260	0.642000	0.642100	+0.016%	3,100	-20.573%

.dark-mode .rvVL1H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rvVL1H{ color: #333333; background-color: white; border: 2px solid #333333; }DXYNDIXIE GROUP INCstock OTC

DXYN
DIXIE GROUP INC
stock OTC