Skip to main content
logo
Dime Community Bancshares, Inc. (DCOM)
NASDAQ: DCOM · Real-Time Price · USD
31.09
-0.12 (-0.38%)
At close: Dec 29, 2025, 4:00 PM EST
31.37
+0.28 (0.90%)
After-hours: Dec 29, 2025, 7:19 PM EST

Dime Community Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 29, 202531.2031.3030.9731.0931.09-0.38%199,947
Dec 26, 202531.2131.3930.9631.2131.21-99,747
Dec 24, 202531.1631.7431.0831.2131.21-0.13%84,309
Dec 23, 202531.4631.6431.1931.2531.25-0.73%107,806
Dec 22, 202531.7132.0931.3831.4831.48-0.82%209,313
Dec 19, 202531.8431.8631.3131.7431.74-0.75%469,049
Dec 18, 202532.0032.3231.8131.9831.980.44%324,564
Dec 17, 202531.4731.9131.3931.8431.840.89%236,544
Dec 16, 202531.1731.7431.1031.5631.560.19%342,422
Dec 15, 202531.5031.7330.4131.5031.500.74%393,017
Dec 12, 202531.4931.5030.7931.2731.270.10%228,727
Dec 11, 202530.7931.3830.6331.2431.241.26%284,698
Dec 10, 202529.7831.0129.7830.8530.853.42%448,837
Dec 9, 202529.8330.4129.5329.8329.830.30%271,098
Dec 8, 202529.7730.0429.3229.7429.740.27%268,875
Dec 5, 202529.7130.1029.3629.6629.66-0.77%209,754
Dec 4, 202529.5430.0529.2729.8929.890.50%183,872
Dec 3, 202529.1029.9229.1029.7429.742.23%243,689
Dec 2, 202528.8629.4728.6029.0929.090.80%290,889
Dec 1, 202527.9028.9827.8128.8628.861.80%186,594
Nov 28, 202528.5828.6728.1828.3528.35-0.84%145,427
Nov 26, 202528.4529.0028.2428.5928.59-455,746
Nov 25, 202527.6729.0627.6028.5928.594.12%303,768
Nov 24, 202527.1527.7526.7527.4627.460.81%199,651
Nov 21, 202526.0727.6126.0727.2427.244.45%235,310
Nov 20, 202526.7527.1626.0026.0826.08-1.06%116,428
Nov 19, 202526.3126.6626.0426.3626.36-0.11%161,395
Nov 18, 202525.7126.5525.6426.3926.392.37%242,966
Nov 17, 202527.1627.1625.6325.7825.78-5.05%434,056
Nov 14, 202526.7327.2525.8727.1527.151.12%323,949
Nov 13, 202526.9927.4526.7026.8526.85-1.29%229,480
Nov 12, 202526.4627.3526.4627.2027.203.07%365,983
Nov 11, 202526.6426.7926.2926.3926.39-0.68%513,514
Nov 10, 202527.1227.3426.3326.5726.57-1.48%310,040
Nov 7, 202526.4427.0725.8326.9726.972.20%194,498
Nov 6, 202526.4826.6226.1126.3926.39-0.86%247,946
Nov 5, 202526.2626.8826.2626.6226.621.53%229,541
Nov 4, 202526.3626.5125.9526.2226.22-0.83%323,118
Nov 3, 202526.4826.5925.7526.4426.440.72%277,499
Oct 31, 202526.2926.5625.8326.2526.25-0.34%207,667
Oct 30, 202526.2626.6826.1026.3426.340.65%254,818
Oct 29, 202526.9627.2725.9226.1726.17-3.43%269,889
Oct 28, 202527.1927.2726.8827.1027.10-0.77%199,751
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