DIME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	8.16	8.16	8.14	8.14	-	-2.46%	560
Feb 10, 2026	8.46	8.48	8.30	8.35	8.35	-4.03%	2,041
Feb 9, 2026	8.39	8.70	8.39	8.70	8.69	-1.62%	1,856
Feb 6, 2026	8.66	9.09	8.66	8.84	8.84	8.94%	4,533
Feb 5, 2026	8.47	9.03	8.07	8.11	8.11	-13.63%	10,670
Feb 4, 2026	9.28	9.47	9.20	9.39	9.39	-4.27%	2,975
Feb 3, 2026	9.77	9.82	9.25	9.81	9.81	0.49%	2,350
Feb 2, 2026	9.71	9.90	9.71	9.76	9.76	-7.90%	1,413
Jan 30, 2026	10.65	10.66	10.60	10.60	10.60	-2.11%	1,134
Jan 29, 2026	11.23	11.23	10.62	10.83	10.83	-6.31%	5,113
Jan 28, 2026	11.56	11.56	11.56	11.56	11.56	-0.99%	176
Jan 27, 2026	11.45	11.67	11.38	11.67	11.67	2.57%	1,655
Jan 26, 2026	11.35	11.57	11.35	11.38	11.38	-2.72%	3,148
Jan 23, 2026	11.80	11.99	11.65	11.70	11.70	-0.65%	3,299
Jan 22, 2026	11.76	11.80	11.67	11.78	11.78	-1.99%	2,542
Jan 21, 2026	11.82	12.01	11.50	12.01	12.01	2.29%	2,078
Jan 20, 2026	12.45	12.45	11.59	11.75	11.75	-10.06%	5,513
Jan 16, 2026	13.02	13.06	12.85	13.06	13.06	0.87%	577
Jan 15, 2026	13.50	13.50	12.90	12.95	12.95	-5.45%	3,542
Jan 14, 2026	13.69	13.88	13.59	13.69	13.69	1.24%	7,906
Jan 13, 2026	13.38	13.70	13.38	13.52	13.52	4.87%	11,072
Jan 12, 2026	12.90	13.17	12.90	12.90	12.90	-0.54%	2,896
Jan 9, 2026	12.92	13.07	12.81	12.97	12.97	-0.66%	2,422
Jan 8, 2026	12.90	13.09	12.90	13.05	13.05	-1.34%	1,311
Jan 7, 2026	13.27	13.35	13.17	13.23	13.23	-1.83%	2,380
Jan 6, 2026	13.89	13.90	13.38	13.48	13.48	-2.21%	6,068
Jan 5, 2026	13.73	14.19	13.54	13.78	13.78	4.96%	17,328
Jan 2, 2026	12.44	13.13	12.37	13.13	13.13	12.71%	4,371
Dec 31, 2025	11.92	11.92	11.53	11.65	11.65	-1.12%	3,780
Dec 30, 2025	11.82	11.84	11.53	11.78	11.78	1.42%	1,766
Dec 29, 2025	11.97	12.10	11.60	11.62	11.61	0.72%	2,360
Dec 26, 2025	11.48	11.55	11.36	11.53	11.53	2.29%	2,573
Dec 24, 2025	11.27	11.27	11.27	11.27	11.27	-2.02%	75
Dec 23, 2025	11.32	11.51	11.28	11.51	11.51	0.52%	1,001
Dec 22, 2025	11.80	11.80	11.45	11.45	11.45	-2.40%	2,730
Dec 19, 2025	11.32	11.81	11.32	11.73	11.73	8.16%	2,964
Dec 18, 2025	11.52	11.62	10.84	10.84	10.84	-4.54%	1,546
Dec 17, 2025	11.97	11.97	11.33	11.36	11.36	-4.66%	3,457
Dec 16, 2025	11.83	11.91	11.63	11.91	11.91	2.72%	14,947
Dec 15, 2025	12.22	12.23	11.58	11.60	11.60	-7.11%	12,690
Dec 12, 2025	12.42	12.49	12.42	12.49	12.49	-3.16%	419
Dec 11, 2025	12.80	12.89	12.59	12.89	12.89	-5.99%	1,892
Dec 10, 2025	13.63	13.72	13.34	13.72	13.72	-0.74%	3,998
Dec 9, 2025	13.02	14.21	13.02	13.82	13.82	4.58%	3,493
Dec 8, 2025	13.32	13.32	13.12	13.21	13.21	3.51%	4,595
Dec 5, 2025	13.16	13.16	12.74	12.77	12.77	-6.41%	2,306
Dec 4, 2025	13.67	13.83	13.51	13.64	13.64	-1.47%	4,882
Dec 3, 2025	13.40	13.87	13.40	13.84	13.84	2.37%	2,969
Dec 2, 2025	12.75	13.61	12.75	13.52	13.52	10.67%	3,460
Dec 1, 2025	12.64	12.64	12.09	12.22	12.22	-11.38%	7,365