Dime Commercial Bancshares, Inc. (DCBG)
NYSE: DCBG · Real-Time Price · USD · Preferred Stock
26.20
+0.05 (0.19%)
Jun 15, 2026, 12:17 PM EDT - Market open
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 26.02 | 26.38 | 26.02 | 26.20 | - | 0.19% | 1,524 |
| Jun 12, 2026 | 26.36 | 26.36 | 26.15 | 26.15 | 26.15 | -0.26% | 3,652 |
| Jun 11, 2026 | 26.20 | 26.68 | 26.15 | 26.22 | 26.22 | -0.91% | 3,486 |
| Jun 10, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.34% | 194 |
| Jun 8, 2026 | 26.74 | 26.75 | 26.55 | 26.55 | 26.55 | -0.75% | 1,700 |
| Jun 5, 2026 | 26.72 | 26.75 | 26.70 | 26.75 | 26.75 | 0.75% | 532 |
| Jun 4, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 1.14% | 170 |
| Jun 3, 2026 | 26.42 | 26.42 | 26.25 | 26.25 | 26.25 | - | 1,762 |
| Jun 2, 2026 | 26.59 | 26.59 | 26.25 | 26.25 | 26.25 | -0.04% | 2,388 |
| Jun 1, 2026 | 26.42 | 26.42 | 26.26 | 26.26 | 26.26 | -0.04% | 3,117 |
| May 29, 2026 | 26.26 | 26.39 | 26.26 | 26.27 | 26.27 | 0.04% | 3,130 |
| May 28, 2026 | 26.59 | 26.59 | 26.26 | 26.26 | 26.26 | 0.11% | 1,226 |
| May 27, 2026 | 26.73 | 26.73 | 26.21 | 26.23 | 26.23 | -1.87% | 2,069 |
| May 26, 2026 | 26.72 | 26.73 | 26.72 | 26.73 | 26.73 | 0.49% | 360 |
| May 22, 2026 | 26.75 | 26.75 | 26.60 | 26.60 | 26.60 | -0.37% | 1,976 |
| May 21, 2026 | 26.65 | 26.75 | 26.65 | 26.70 | 26.70 | 0.19% | 1,181 |
| May 20, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.07% | 212 |
| May 19, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - | 123 |
| May 18, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 1.48% | 288 |
| May 15, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.04% | 107 |
| May 14, 2026 | 26.27 | 26.31 | 26.27 | 26.27 | 26.27 | -0.49% | 763 |
| May 13, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | 120 |
| May 12, 2026 | 26.50 | 26.50 | 26.40 | 26.40 | 26.40 | -0.38% | 1,532 |
| May 11, 2026 | 26.60 | 26.60 | 26.46 | 26.50 | 26.50 | 0.08% | 831 |
| May 8, 2026 | 26.57 | 26.68 | 26.48 | 26.48 | 26.48 | -0.53% | 3,092 |
| May 7, 2026 | 26.46 | 26.62 | 26.46 | 26.62 | 26.62 | 1.49% | 2,842 |
| May 6, 2026 | 26.62 | 26.62 | 26.23 | 26.23 | 26.23 | -0.79% | 686 |
| May 5, 2026 | 26.56 | 26.56 | 26.44 | 26.44 | 26.44 | -0.45% | 574 |
| May 4, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.23% | 116 |
| May 1, 2026 | 26.56 | 26.56 | 26.50 | 26.50 | 26.50 | -0.23% | 350 |
| Apr 30, 2026 | 26.54 | 26.56 | 26.43 | 26.56 | 26.56 | 0.53% | 2,436 |
| Apr 28, 2026 | 26.50 | 26.50 | 26.42 | 26.42 | 26.42 | 0.02% | 508 |
| Apr 27, 2026 | 26.44 | 26.46 | 26.42 | 26.42 | 26.42 | 0.78% | 967 |
| Apr 23, 2026 | 26.74 | 26.74 | 26.21 | 26.21 | 26.21 | -0.25% | 364 |
| Apr 22, 2026 | 26.35 | 26.56 | 26.28 | 26.28 | 26.28 | 0.36% | 2,997 |
| Apr 21, 2026 | 26.20 | 26.28 | 26.18 | 26.18 | 26.18 | - | 2,036 |
| Apr 20, 2026 | 26.24 | 26.24 | 26.18 | 26.18 | 26.18 | -0.08% | 1,814 |
| Apr 17, 2026 | 26.10 | 26.20 | 25.99 | 26.20 | 26.20 | - | 6,951 |
| Apr 16, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 1,217 |
| Apr 15, 2026 | 25.92 | 26.20 | 25.92 | 26.20 | 26.20 | 0.08% | 4,462 |
| Apr 14, 2026 | 26.15 | 26.25 | 26.10 | 26.18 | 26.18 | -0.11% | 3,992 |
| Apr 10, 2026 | 26.24 | 26.25 | 26.20 | 26.21 | 26.21 | 0.23% | 2,292 |
| Apr 9, 2026 | 26.20 | 26.20 | 26.15 | 26.15 | 26.15 | 0.19% | 737 |
| Apr 8, 2026 | 26.35 | 26.35 | 26.00 | 26.10 | 26.10 | -0.57% | 4,179 |
| Apr 7, 2026 | 26.12 | 26.25 | 25.74 | 26.25 | 26.25 | 1.55% | 1,775 |
| Apr 6, 2026 | 25.85 | 25.89 | 25.85 | 25.85 | 25.85 | 0.19% | 910 |
| Apr 2, 2026 | 26.10 | 26.18 | 25.52 | 25.80 | 25.80 | -1.15% | 11,206 |
| Apr 1, 2026 | 26.10 | 26.10 | 26.00 | 26.10 | 26.10 | 1.04% | 2,237 |
| Mar 31, 2026 | 25.78 | 25.83 | 25.78 | 25.83 | 25.83 | 0.36% | 1,323 |
| Mar 30, 2026 | 26.34 | 26.50 | 26.25 | 26.30 | 25.74 | -0.06% | 4,607 |