Skip to main content
logo
Dime Community Bancshares, Inc. (DCOM)
NASDAQ: DCOM · Real-Time Price · USD
27.10
-0.21 (-0.77%)
At close: Oct 28, 2025, 4:00 PM EDT
27.44
+0.34 (1.25%)
After-hours: Oct 28, 2025, 6:39 PM EDT

Dime Community Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202527.1927.2726.8827.1027.10-0.77%180,080
Oct 27, 202527.7928.0327.0427.3127.31-1.90%226,071
Oct 24, 202528.0028.4627.6627.8427.841.49%233,108
Oct 23, 202528.6128.8027.3127.4327.43-7.52%480,526
Oct 22, 202529.0029.7728.9029.6629.662.63%275,968
Oct 21, 202528.7229.0528.5528.9028.900.17%142,012
Oct 20, 202528.0328.9827.1628.8528.853.70%170,034
Oct 17, 202527.9428.2127.7427.8227.82-0.22%190,781
Oct 16, 202529.7630.5527.5827.8827.63-6.66%385,459
Oct 15, 202530.4430.5629.7129.8729.60-1.52%139,538
Oct 14, 202528.9230.4628.9230.3330.063.62%167,995
Oct 13, 202529.4529.4528.9729.2729.010.93%109,389
Oct 10, 202530.0730.6528.9429.0028.74-3.24%203,928
Oct 9, 202530.2330.4829.7029.9729.70-1.25%90,832
Oct 8, 202530.6230.8230.2230.3530.08-0.26%144,696
Oct 7, 202530.6631.1330.4030.4330.16-0.69%139,362
Oct 6, 202530.5931.2330.3530.6430.371.26%194,771
Oct 3, 202529.8830.5829.6630.2629.991.58%263,741
Oct 2, 202529.7930.0329.3829.7929.53-0.23%126,810
Oct 1, 202529.5430.0429.3829.8629.590.10%184,685
Sep 30, 202529.7930.1829.3529.8329.56-0.10%153,458
Sep 29, 202530.5130.6029.7429.8629.59-1.81%173,775
Sep 26, 202530.2730.6529.9430.4130.140.76%141,375
Sep 25, 202530.2330.3829.9430.1829.91-0.59%129,611
Sep 24, 202530.6030.7530.1830.3630.09-0.52%135,243
Sep 23, 202531.0531.4430.5030.5230.25-1.36%184,602
Sep 22, 202530.8431.1030.4230.9430.660.06%293,562
Sep 19, 202531.7731.7730.8930.9230.65-2.71%626,331
Sep 18, 202530.8431.8230.7331.7831.503.59%191,323
Sep 17, 202530.5731.7630.5030.6830.410.85%178,998
Sep 16, 202530.9630.9630.2030.4230.15-1.27%194,266
Sep 15, 202530.9531.1130.6930.8130.54-193,169
Sep 12, 202530.8931.0730.5430.8130.54-0.55%134,436
Sep 11, 202530.6631.0130.4630.9830.701.37%166,633
Sep 10, 202530.3130.7230.1930.5630.290.56%153,158
Sep 9, 202530.9231.0730.1830.3930.12-1.97%199,724
Sep 8, 202530.7531.0230.3331.0030.721.21%207,444
Sep 5, 202531.0831.3330.3630.6330.36-1.16%165,560
Sep 4, 202530.5031.0130.3630.9930.712.04%137,155
Sep 3, 202530.4230.9630.1230.3730.10-0.59%121,604
Sep 2, 202530.4230.8330.1530.5530.28-0.68%172,039
Aug 29, 202530.9031.0430.5830.7630.490.03%113,092
Aug 28, 202530.8530.8730.5530.7530.480.49%174,076
Aug 27, 202530.6231.0830.2030.6030.33-0.26%127,742
Aug 26, 202530.0330.8129.9430.6830.411.96%172,384
Aug 25, 202530.8730.8729.9330.0929.82-0.07%173,826
Aug 22, 202528.6330.1428.5130.1129.846.13%355,772
Aug 21, 202528.4528.5528.2528.3728.12-0.84%125,598
Aug 20, 202528.7928.8828.3328.6128.360.18%130,462
Aug 19, 202528.6829.1328.4628.5628.31-0.38%162,145