Dime Commercial Bancshares, Inc. (DCBG)
NYSE: DCBG · Real-Time Price · USD · Note
26.15
-0.09 (-0.34%)
Oct 29, 2026, 12:16 PM EDT - Market open
DCBG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 26.20 | 26.20 | 26.15 | 26.15 | 26.15 | -0.34% | 529 |
| Oct 28, 2026 | 26.61 | 26.61 | 26.15 | 26.24 | 26.24 | -1.64% | 1,187 |
| Oct 27, 2026 | 26.57 | 26.68 | 26.20 | 26.68 | 26.68 | 1.09% | 759 |
| Oct 26, 2026 | 26.69 | 26.69 | 26.39 | 26.39 | 26.39 | -1.12% | 555 |
| Oct 23, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.64% | 103 |
| Oct 22, 2026 | 26.31 | 26.69 | 26.25 | 26.52 | 26.52 | 1.22% | 2,182 |
| Oct 21, 2026 | 26.21 | 26.21 | 26.20 | 26.20 | 26.20 | 0.23% | 941 |
| Oct 20, 2026 | 26.35 | 26.35 | 26.10 | 26.14 | 26.14 | 0.15% | 1,731 |
| Oct 19, 2026 | 26.17 | 26.17 | 26.00 | 26.10 | 26.10 | 0.38% | 836 |
| Oct 16, 2026 | 26.17 | 26.17 | 25.66 | 26.00 | 26.00 | -0.27% | 7,884 |
| Oct 15, 2026 | 25.46 | 26.07 | 25.46 | 26.07 | 26.07 | 1.64% | 15,876 |
| Oct 14, 2026 | 25.51 | 26.00 | 25.50 | 25.65 | 25.65 | 0.55% | 3,984 |
| Oct 13, 2026 | 25.37 | 25.75 | 25.37 | 25.51 | 25.51 | 0.24% | 4,144 |
| Oct 12, 2026 | 25.55 | 25.73 | 25.20 | 25.45 | 25.45 | -0.62% | 6,780 |
| Oct 9, 2026 | 25.43 | 25.61 | 25.31 | 25.61 | 25.61 | 0.39% | 6,426 |
| Oct 8, 2026 | 25.58 | 25.74 | 25.25 | 25.51 | 25.51 | -1.94% | 8,381 |
| Oct 7, 2026 | 25.64 | 26.20 | 25.00 | 26.02 | 26.02 | 1.38% | 11,192 |
| Oct 6, 2026 | 25.64 | 25.83 | 25.55 | 25.66 | 25.66 | 0.08% | 6,121 |
| Oct 5, 2026 | 25.66 | 25.90 | 25.54 | 25.64 | 25.64 | -0.89% | 6,040 |
| Oct 2, 2026 | 25.88 | 25.90 | 25.87 | 25.87 | 25.87 | -0.04% | 1,768 |
| Oct 1, 2026 | 25.87 | 26.14 | 25.87 | 25.88 | 25.88 | -1.78% | 6,966 |
| Sep 30, 2026 | 26.41 | 26.56 | 26.10 | 26.35 | 26.35 | 0.24% | 9,383 |
| Sep 29, 2026 | 26.64 | 26.64 | 26.01 | 26.29 | 26.29 | -1.62% | 21,499 |
| Sep 28, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.83% | 239 |
| Sep 25, 2026 | 26.65 | 26.65 | 26.16 | 26.50 | 26.50 | -0.56% | 2,698 |
| Sep 24, 2026 | 26.57 | 26.65 | 26.33 | 26.65 | 26.65 | 0.30% | 1,770 |
| Sep 23, 2026 | 26.57 | 26.58 | 26.57 | 26.57 | 26.57 | - | 613 |
| Sep 22, 2026 | 26.78 | 26.78 | 26.43 | 26.57 | 26.57 | -0.86% | 2,748 |
| Sep 21, 2026 | 26.65 | 26.80 | 26.65 | 26.80 | 26.80 | 0.56% | 469 |
| Sep 18, 2026 | 26.78 | 26.78 | 26.55 | 26.65 | 26.65 | -0.74% | 3,459 |
| Sep 17, 2026 | 26.70 | 26.85 | 26.45 | 26.85 | 26.85 | 0.56% | 3,038 |
| Sep 16, 2026 | 26.74 | 26.80 | 26.54 | 26.70 | 26.70 | -0.41% | 4,804 |
| Sep 15, 2026 | 26.87 | 26.91 | 26.80 | 26.81 | 26.81 | -0.59% | 1,864 |
| Sep 14, 2026 | 26.86 | 26.97 | 26.44 | 26.97 | 26.97 | 0.67% | 5,107 |
| Sep 11, 2026 | 26.88 | 26.88 | 26.40 | 26.79 | 26.79 | 0.04% | 2,331 |
| Sep 10, 2026 | 26.81 | 26.81 | 26.60 | 26.78 | 26.78 | 0.49% | 790 |
| Sep 9, 2026 | 26.65 | 26.86 | 26.65 | 26.65 | 26.65 | -0.19% | 1,621 |
| Sep 8, 2026 | 26.78 | 26.80 | 26.55 | 26.70 | 26.70 | 0.57% | 2,634 |
| Sep 4, 2026 | 26.79 | 26.79 | 26.55 | 26.55 | 26.55 | -1.15% | 1,996 |
| Sep 3, 2026 | 26.60 | 26.86 | 26.60 | 26.86 | 26.86 | 0.41% | 1,526 |
| Sep 2, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.91% | 426 |
| Sep 1, 2026 | 26.87 | 26.87 | 26.51 | 26.51 | 26.51 | -0.90% | 440 |
| Aug 31, 2026 | 26.48 | 26.87 | 26.48 | 26.75 | 26.75 | 0.26% | 4,942 |
| Aug 28, 2026 | 26.74 | 26.74 | 26.68 | 26.68 | 26.68 | -0.11% | 1,266 |
| Aug 27, 2026 | 26.66 | 26.71 | 26.66 | 26.71 | 26.71 | 0.64% | 611 |
| Aug 26, 2026 | 26.51 | 26.74 | 26.51 | 26.54 | 26.54 | 0.04% | 1,006 |
| Aug 25, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.88% | 164 |
| Aug 21, 2026 | 26.29 | 26.30 | 26.29 | 26.30 | 26.30 | -0.68% | 296 |
| Aug 20, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.26% | 100 |
| Aug 19, 2026 | 26.48 | 26.75 | 26.48 | 26.55 | 26.55 | 0.95% | 1,413 |