Dime Commercial Bancshares, Inc. (DCBG)
NYSE: DCBG · Real-Time Price · USD · Preferred Stock
26.30
0.00 (0.00%)
Aug 24, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 26.41 | 26.57 | 26.30 | 26.30 | - | - | 35 |
| 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 |
| Aug 18, 2026 | 26.40 | 26.47 | 26.30 | 26.30 | 26.30 | -0.98% | 1,644 |
| Aug 17, 2026 | 26.40 | 26.75 | 26.40 | 26.56 | 26.56 | 0.11% | 4,778 |
| Aug 14, 2026 | 26.49 | 26.53 | 26.49 | 26.53 | 26.53 | 0.15% | 713 |
| Aug 13, 2026 | 26.50 | 26.50 | 26.47 | 26.49 | 26.49 | -0.04% | 421 |
| Aug 12, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.04% | 758 |
| Aug 10, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - | 146 |
| Aug 7, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.44% | 123 |
| Aug 6, 2026 | 26.55 | 26.55 | 26.38 | 26.38 | 26.38 | 0.21% | 1,561 |
| Aug 5, 2026 | 26.30 | 26.68 | 26.20 | 26.32 | 26.32 | 0.27% | 6,319 |
| Aug 4, 2026 | 26.20 | 26.25 | 26.20 | 26.25 | 26.25 | -0.15% | 597 |
| Aug 3, 2026 | 26.15 | 26.29 | 26.15 | 26.29 | 26.29 | 0.15% | 265 |
| Jul 31, 2026 | 26.15 | 26.30 | 26.15 | 26.25 | 26.25 | 0.10% | 1,772 |
| Jul 30, 2026 | 26.30 | 26.30 | 26.15 | 26.23 | 26.23 | 0.29% | 636 |
| Jul 29, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.53% | 170 |
| Jul 28, 2026 | 26.30 | 26.30 | 26.16 | 26.29 | 26.29 | 0.19% | 2,160 |
| Jul 27, 2026 | 26.29 | 26.30 | 25.80 | 26.24 | 26.24 | -0.23% | 1,284 |
| Jul 23, 2026 | 26.13 | 26.31 | 26.06 | 26.30 | 26.30 | - | 2,515 |
| Jul 22, 2026 | 26.32 | 26.32 | 26.12 | 26.30 | 26.30 | 0.15% | 1,184 |
| Jul 21, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.15% | 915 |
| Jul 20, 2026 | 26.34 | 26.34 | 26.11 | 26.22 | 26.22 | - | 925 |
| Jul 17, 2026 | 26.15 | 26.36 | 26.12 | 26.22 | 26.22 | 0.15% | 5,805 |
| Jul 16, 2026 | 26.42 | 26.42 | 26.18 | 26.18 | 26.18 | -0.27% | 1,848 |
| Jul 15, 2026 | 26.34 | 26.46 | 26.25 | 26.25 | 26.25 | 0.04% | 793 |
| Jul 14, 2026 | 26.29 | 26.30 | 26.15 | 26.24 | 26.24 | -0.74% | 2,493 |
| Jul 13, 2026 | 26.30 | 26.44 | 26.20 | 26.44 | 26.44 | -0.88% | 1,561 |
| Jul 9, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - | 107 |
| Jul 8, 2026 | 26.15 | 26.75 | 26.15 | 26.67 | 26.67 | 1.16% | 4,408 |
| Jul 7, 2026 | 26.37 | 26.37 | 26.05 | 26.37 | 26.37 | 0.44% | 10,216 |
| Jul 6, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.73% | 599 |
| Jul 2, 2026 | 26.21 | 26.28 | 26.06 | 26.06 | 26.06 | -0.91% | 1,564 |
| Jul 1, 2026 | 26.25 | 26.38 | 25.94 | 26.30 | 26.30 | 1.79% | 11,179 |
| Jun 30, 2026 | 26.28 | 26.40 | 26.28 | 26.40 | 25.84 | -0.30% | 854 |
| Jun 29, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 25.92 | 0.06% | 463 |
| Jun 26, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 25.90 | -0.81% | 564 |
| Jun 25, 2026 | 26.61 | 26.68 | 26.61 | 26.68 | 26.11 | 0.99% | 465 |
| Jun 24, 2026 | 26.44 | 26.50 | 26.40 | 26.42 | 25.86 | 0.64% | 867 |
| Jun 23, 2026 | 26.61 | 26.61 | 26.25 | 26.25 | 25.69 | -0.79% | 4,996 |
| Jun 22, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 25.90 | 0.61% | 950 |
| Jun 18, 2026 | 26.30 | 26.30 | 26.29 | 26.30 | 25.74 | -0.23% | 1,401 |
| Jun 17, 2026 | 26.63 | 26.63 | 26.36 | 26.36 | 25.80 | - | 924 |
| Jun 16, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 25.80 | -0.06% | 1,128 |
| Jun 15, 2026 | 26.02 | 26.38 | 26.02 | 26.38 | 25.81 | 0.86% | 1,537 |
| Jun 12, 2026 | 26.36 | 26.36 | 26.15 | 26.15 | 25.59 | -0.26% | 3,652 |
| Jun 11, 2026 | 26.20 | 26.68 | 26.15 | 26.22 | 25.66 | -0.91% | 3,486 |
| Jun 10, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 25.90 | -0.34% | 194 |
| Jun 8, 2026 | 26.74 | 26.75 | 26.55 | 26.55 | 25.98 | -0.75% | 1,700 |