Dime Commercial Bancshares, Inc. (DCBG)
NYSE: DCBG · Real-Time Price · USD · Note
25.51
-0.51 (-1.96%)
Oct 8, 2026, 4:00 PM EDT - Market closed
DCBG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 25.49 | 25.49 | 25.49 | 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 |
| 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 |