Dime Community Bancshares, Inc. (DCOM)
NASDAQ: DCOM · Real-Time Price · USD
30.12
-0.79 (-2.56%)
Jan 20, 2026, 4:00 PM EST - Market closed
Dime Community Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 30.44 | 30.73 | 29.86 | 30.12 | 30.12 | -2.56% | 249,041 |
| Jan 16, 2026 | 30.79 | 31.10 | 30.74 | 30.91 | 30.91 | -0.71% | 234,253 |
| Jan 15, 2026 | 30.03 | 31.18 | 29.92 | 31.13 | 30.88 | 3.39% | 324,692 |
| Jan 14, 2026 | 29.73 | 30.24 | 29.48 | 30.11 | 29.87 | 1.28% | 172,650 |
| Jan 13, 2026 | 29.90 | 30.22 | 29.44 | 29.73 | 29.49 | -0.23% | 143,766 |
| Jan 12, 2026 | 29.69 | 29.87 | 29.31 | 29.80 | 29.56 | -0.47% | 187,713 |
| Jan 9, 2026 | 30.03 | 30.26 | 29.56 | 29.94 | 29.70 | -0.30% | 259,060 |
| Jan 8, 2026 | 29.36 | 30.38 | 29.22 | 30.03 | 29.79 | 2.07% | 327,299 |
| Jan 7, 2026 | 29.83 | 30.03 | 29.04 | 29.42 | 29.18 | -1.44% | 244,436 |
| Jan 6, 2026 | 29.86 | 29.98 | 29.50 | 29.85 | 29.61 | -0.70% | 358,068 |
| Jan 5, 2026 | 29.83 | 30.59 | 29.52 | 30.06 | 29.82 | 0.64% | 360,405 |
| Jan 2, 2026 | 30.14 | 30.71 | 29.69 | 29.87 | 29.63 | -0.73% | 261,021 |
| Dec 31, 2025 | 30.50 | 30.50 | 30.02 | 30.09 | 29.85 | -1.08% | 142,094 |
| Dec 30, 2025 | 31.13 | 31.13 | 30.21 | 30.42 | 30.18 | -2.16% | 289,521 |
| Dec 29, 2025 | 31.20 | 31.30 | 30.97 | 31.09 | 30.84 | -0.38% | 210,247 |
| Dec 26, 2025 | 31.21 | 31.39 | 30.96 | 31.21 | 30.96 | - | 99,747 |
| Dec 24, 2025 | 31.16 | 31.74 | 31.08 | 31.21 | 30.96 | -0.13% | 88,223 |
| Dec 23, 2025 | 31.46 | 31.64 | 31.19 | 31.25 | 31.00 | -0.73% | 120,971 |
| Dec 22, 2025 | 31.71 | 32.09 | 31.38 | 31.48 | 31.23 | -0.82% | 216,872 |
| Dec 19, 2025 | 31.84 | 31.86 | 31.31 | 31.74 | 31.49 | -0.75% | 497,867 |
| Dec 18, 2025 | 32.00 | 32.32 | 31.81 | 31.98 | 31.72 | 0.44% | 324,564 |
| Dec 17, 2025 | 31.47 | 31.91 | 31.39 | 31.84 | 31.58 | 0.89% | 283,031 |
| Dec 16, 2025 | 31.17 | 31.74 | 31.10 | 31.56 | 31.31 | 0.19% | 406,175 |
| Dec 15, 2025 | 31.50 | 31.73 | 30.41 | 31.50 | 31.25 | 0.74% | 447,553 |
| Dec 12, 2025 | 31.49 | 31.50 | 30.79 | 31.27 | 31.02 | 0.10% | 246,065 |
| Dec 11, 2025 | 30.79 | 31.38 | 30.63 | 31.24 | 30.99 | 1.26% | 302,037 |
| Dec 10, 2025 | 29.78 | 31.01 | 29.78 | 30.85 | 30.60 | 3.42% | 448,847 |
| Dec 9, 2025 | 29.83 | 30.41 | 29.53 | 29.83 | 29.59 | 0.30% | 271,098 |
| Dec 8, 2025 | 29.77 | 30.04 | 29.32 | 29.74 | 29.50 | 0.27% | 322,452 |
| Dec 5, 2025 | 29.71 | 30.10 | 29.36 | 29.66 | 29.42 | -0.77% | 221,609 |
| Dec 4, 2025 | 29.54 | 30.05 | 29.27 | 29.89 | 29.65 | 0.50% | 183,872 |
| Dec 3, 2025 | 29.10 | 29.92 | 29.10 | 29.74 | 29.50 | 2.23% | 243,689 |
| Dec 2, 2025 | 28.86 | 29.47 | 28.60 | 29.09 | 28.86 | 0.80% | 290,889 |
| Dec 1, 2025 | 27.90 | 28.98 | 27.81 | 28.86 | 28.63 | 1.80% | 186,594 |
| Nov 28, 2025 | 28.58 | 28.67 | 28.18 | 28.35 | 28.12 | -0.84% | 145,429 |
| Nov 26, 2025 | 28.45 | 29.00 | 28.24 | 28.59 | 28.36 | - | 455,746 |
| Nov 25, 2025 | 27.67 | 29.06 | 27.60 | 28.59 | 28.36 | 4.12% | 303,768 |
| Nov 24, 2025 | 27.15 | 27.75 | 26.75 | 27.46 | 27.24 | 0.81% | 199,651 |
| Nov 21, 2025 | 26.07 | 27.61 | 26.07 | 27.24 | 27.02 | 4.45% | 235,610 |
| Nov 20, 2025 | 26.75 | 27.16 | 26.00 | 26.08 | 25.87 | -1.06% | 116,428 |
| Nov 19, 2025 | 26.31 | 26.66 | 26.04 | 26.36 | 26.15 | -0.11% | 161,395 |
| Nov 18, 2025 | 25.71 | 26.55 | 25.64 | 26.39 | 26.18 | 2.37% | 242,966 |
| Nov 17, 2025 | 27.16 | 27.16 | 25.63 | 25.78 | 25.57 | -5.05% | 434,056 |
| Nov 14, 2025 | 26.73 | 27.25 | 25.87 | 27.15 | 26.93 | 1.12% | 323,949 |
| Nov 13, 2025 | 26.99 | 27.45 | 26.70 | 26.85 | 26.63 | -1.29% | 229,480 |
| Nov 12, 2025 | 26.46 | 27.35 | 26.46 | 27.20 | 26.98 | 3.07% | 365,983 |
| Nov 11, 2025 | 26.64 | 26.79 | 26.29 | 26.39 | 26.18 | -0.68% | 513,514 |
| Nov 10, 2025 | 27.12 | 27.34 | 26.33 | 26.57 | 26.36 | -1.48% | 310,040 |
| Nov 7, 2025 | 26.44 | 27.07 | 25.83 | 26.97 | 26.75 | 2.20% | 194,498 |
| Nov 6, 2025 | 26.48 | 26.62 | 26.11 | 26.39 | 26.18 | -0.86% | 247,946 |