Dime Community Bancshares, Inc. (DCOM)
NASDAQ: DCOM · Real-Time Price · USD
31.09
-0.12 (-0.38%)
Dec 29, 2025, 4:00 PM EST - Market closed
Dime Community Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 31.20 | 31.30 | 30.97 | 31.09 | 31.09 | -0.38% | 199,947 |
| Dec 26, 2025 | 31.21 | 31.39 | 30.96 | 31.21 | 31.21 | - | 99,747 |
| Dec 24, 2025 | 31.16 | 31.74 | 31.08 | 31.21 | 31.21 | -0.13% | 84,309 |
| Dec 23, 2025 | 31.46 | 31.64 | 31.19 | 31.25 | 31.25 | -0.73% | 107,806 |
| Dec 22, 2025 | 31.71 | 32.09 | 31.38 | 31.48 | 31.48 | -0.82% | 209,313 |
| Dec 19, 2025 | 31.84 | 31.86 | 31.31 | 31.74 | 31.74 | -0.75% | 469,049 |
| Dec 18, 2025 | 32.00 | 32.32 | 31.81 | 31.98 | 31.98 | 0.44% | 324,564 |
| Dec 17, 2025 | 31.47 | 31.91 | 31.39 | 31.84 | 31.84 | 0.89% | 236,544 |
| Dec 16, 2025 | 31.17 | 31.74 | 31.10 | 31.56 | 31.56 | 0.19% | 342,422 |
| Dec 15, 2025 | 31.50 | 31.73 | 30.41 | 31.50 | 31.50 | 0.74% | 393,017 |
| Dec 12, 2025 | 31.49 | 31.50 | 30.79 | 31.27 | 31.27 | 0.10% | 228,727 |
| Dec 11, 2025 | 30.79 | 31.38 | 30.63 | 31.24 | 31.24 | 1.26% | 284,698 |
| Dec 10, 2025 | 29.78 | 31.01 | 29.78 | 30.85 | 30.85 | 3.42% | 448,837 |
| Dec 9, 2025 | 29.83 | 30.41 | 29.53 | 29.83 | 29.83 | 0.30% | 271,098 |
| Dec 8, 2025 | 29.77 | 30.04 | 29.32 | 29.74 | 29.74 | 0.27% | 268,875 |
| Dec 5, 2025 | 29.71 | 30.10 | 29.36 | 29.66 | 29.66 | -0.77% | 209,754 |
| Dec 4, 2025 | 29.54 | 30.05 | 29.27 | 29.89 | 29.89 | 0.50% | 183,872 |
| Dec 3, 2025 | 29.10 | 29.92 | 29.10 | 29.74 | 29.74 | 2.23% | 243,689 |
| Dec 2, 2025 | 28.86 | 29.47 | 28.60 | 29.09 | 29.09 | 0.80% | 290,889 |
| Dec 1, 2025 | 27.90 | 28.98 | 27.81 | 28.86 | 28.86 | 1.80% | 186,594 |
| Nov 28, 2025 | 28.58 | 28.67 | 28.18 | 28.35 | 28.35 | -0.84% | 145,427 |
| Nov 26, 2025 | 28.45 | 29.00 | 28.24 | 28.59 | 28.59 | - | 455,746 |
| Nov 25, 2025 | 27.67 | 29.06 | 27.60 | 28.59 | 28.59 | 4.12% | 303,768 |
| Nov 24, 2025 | 27.15 | 27.75 | 26.75 | 27.46 | 27.46 | 0.81% | 199,651 |
| Nov 21, 2025 | 26.07 | 27.61 | 26.07 | 27.24 | 27.24 | 4.45% | 235,310 |
| Nov 20, 2025 | 26.75 | 27.16 | 26.00 | 26.08 | 26.08 | -1.06% | 116,428 |
| Nov 19, 2025 | 26.31 | 26.66 | 26.04 | 26.36 | 26.36 | -0.11% | 161,395 |
| Nov 18, 2025 | 25.71 | 26.55 | 25.64 | 26.39 | 26.39 | 2.37% | 242,966 |
| Nov 17, 2025 | 27.16 | 27.16 | 25.63 | 25.78 | 25.78 | -5.05% | 434,056 |
| Nov 14, 2025 | 26.73 | 27.25 | 25.87 | 27.15 | 27.15 | 1.12% | 323,949 |
| Nov 13, 2025 | 26.99 | 27.45 | 26.70 | 26.85 | 26.85 | -1.29% | 229,480 |
| Nov 12, 2025 | 26.46 | 27.35 | 26.46 | 27.20 | 27.20 | 3.07% | 365,983 |
| Nov 11, 2025 | 26.64 | 26.79 | 26.29 | 26.39 | 26.39 | -0.68% | 513,514 |
| Nov 10, 2025 | 27.12 | 27.34 | 26.33 | 26.57 | 26.57 | -1.48% | 310,040 |
| Nov 7, 2025 | 26.44 | 27.07 | 25.83 | 26.97 | 26.97 | 2.20% | 194,498 |
| Nov 6, 2025 | 26.48 | 26.62 | 26.11 | 26.39 | 26.39 | -0.86% | 247,946 |
| Nov 5, 2025 | 26.26 | 26.88 | 26.26 | 26.62 | 26.62 | 1.53% | 229,541 |
| Nov 4, 2025 | 26.36 | 26.51 | 25.95 | 26.22 | 26.22 | -0.83% | 323,118 |
| Nov 3, 2025 | 26.48 | 26.59 | 25.75 | 26.44 | 26.44 | 0.72% | 277,499 |
| Oct 31, 2025 | 26.29 | 26.56 | 25.83 | 26.25 | 26.25 | -0.34% | 207,667 |
| Oct 30, 2025 | 26.26 | 26.68 | 26.10 | 26.34 | 26.34 | 0.65% | 254,818 |
| Oct 29, 2025 | 26.96 | 27.27 | 25.92 | 26.17 | 26.17 | -3.43% | 269,889 |
| Oct 28, 2025 | 27.19 | 27.27 | 26.88 | 27.10 | 27.10 | -0.77% | 199,751 |
| Oct 27, 2025 | 27.79 | 28.03 | 27.04 | 27.31 | 27.31 | -1.90% | 226,071 |
| Oct 24, 2025 | 28.00 | 28.46 | 27.66 | 27.84 | 27.84 | 1.49% | 233,108 |
| Oct 23, 2025 | 28.61 | 28.80 | 27.31 | 27.43 | 27.43 | -7.52% | 480,526 |
| Oct 22, 2025 | 29.00 | 29.77 | 28.90 | 29.66 | 29.66 | 2.63% | 275,968 |
| Oct 21, 2025 | 28.72 | 29.05 | 28.55 | 28.90 | 28.90 | 0.17% | 142,012 |
| Oct 20, 2025 | 28.03 | 28.98 | 27.16 | 28.85 | 28.85 | 3.70% | 170,034 |
| Oct 17, 2025 | 27.94 | 28.21 | 27.74 | 27.82 | 27.82 | -0.22% | 190,781 |