Dime Commercial Bancshares, Inc. (DCOM)
NYSE: DCOM · Real-Time Price · USD
38.55
-0.02 (-0.05%)
At close: Oct 8, 2026, 4:00 PM EDT
38.61
+0.06 (0.16%)
After-hours: Oct 8, 2026, 7:30 PM EDT
DCOM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 38.25 | 38.92 | 38.25 | 38.55 | 38.55 | -0.05% | 969,639 |
| Oct 7, 2026 | 39.00 | 39.01 | 38.24 | 38.57 | 38.57 | -2.28% | 553,517 |
| Oct 6, 2026 | 39.71 | 39.85 | 39.43 | 39.47 | 39.47 | -0.10% | 243,318 |
| Oct 5, 2026 | 39.83 | 39.84 | 39.33 | 39.51 | 39.51 | -0.93% | 328,591 |
| Oct 2, 2026 | 39.68 | 40.26 | 39.64 | 39.88 | 39.88 | 0.91% | 332,044 |
| Oct 1, 2026 | 39.42 | 39.55 | 38.38 | 39.52 | 39.52 | 0.25% | 501,495 |
| Sep 30, 2026 | 39.57 | 39.62 | 39.09 | 39.42 | 39.42 | -0.13% | 430,208 |
| Sep 29, 2026 | 39.68 | 40.00 | 39.23 | 39.47 | 39.47 | -0.30% | 305,100 |
| Sep 28, 2026 | 40.38 | 40.48 | 39.55 | 39.59 | 39.59 | -1.93% | 217,832 |
| Sep 25, 2026 | 40.37 | 40.91 | 40.23 | 40.37 | 40.37 | 0.40% | 257,256 |
| Sep 24, 2026 | 40.29 | 40.50 | 39.80 | 40.21 | 40.21 | 0.65% | 231,235 |
| Sep 23, 2026 | 40.21 | 40.53 | 39.92 | 39.95 | 39.95 | -1.46% | 192,554 |
| Sep 22, 2026 | 41.24 | 41.27 | 40.49 | 40.54 | 40.54 | -0.86% | 360,844 |
| Sep 21, 2026 | 40.77 | 41.21 | 40.77 | 40.89 | 40.89 | 0.39% | 217,369 |
| Sep 18, 2026 | 40.48 | 40.92 | 40.08 | 40.73 | 40.73 | 0.42% | 775,731 |
| Sep 17, 2026 | 40.99 | 41.05 | 40.41 | 40.56 | 40.56 | 0.05% | 189,636 |
| Sep 16, 2026 | 41.03 | 41.08 | 39.86 | 40.54 | 40.54 | -0.95% | 281,886 |
| Sep 15, 2026 | 41.02 | 41.39 | 40.80 | 40.93 | 40.93 | -0.20% | 254,558 |
| Sep 14, 2026 | 40.54 | 41.21 | 40.36 | 41.01 | 41.01 | 0.74% | 263,628 |
| Sep 11, 2026 | 40.81 | 41.13 | 40.34 | 40.71 | 40.71 | 0.49% | 293,180 |
| Sep 10, 2026 | 40.42 | 40.53 | 39.88 | 40.51 | 40.51 | 0.30% | 250,735 |
| Sep 9, 2026 | 40.33 | 40.82 | 40.19 | 40.39 | 40.39 | -0.86% | 203,595 |
| Sep 8, 2026 | 41.04 | 41.27 | 40.68 | 40.74 | 40.74 | -1.24% | 202,518 |
| Sep 4, 2026 | 40.55 | 41.49 | 40.55 | 41.25 | 41.25 | 0.78% | 231,277 |
| Sep 3, 2026 | 40.66 | 41.06 | 40.59 | 40.93 | 40.93 | 1.31% | 288,985 |
| Sep 2, 2026 | 39.78 | 40.85 | 39.70 | 40.40 | 40.40 | 2.41% | 314,579 |
| Sep 1, 2026 | 40.23 | 40.39 | 39.34 | 39.45 | 39.45 | -2.35% | 332,121 |
| Aug 31, 2026 | 40.27 | 40.61 | 40.26 | 40.40 | 40.40 | -0.17% | 283,451 |
| Aug 28, 2026 | 40.62 | 40.70 | 40.29 | 40.47 | 40.47 | 0.17% | 248,689 |
| Aug 27, 2026 | 40.05 | 40.51 | 39.69 | 40.40 | 40.40 | - | 191,652 |
| Aug 26, 2026 | 40.29 | 40.69 | 40.29 | 40.40 | 40.40 | 0.02% | 150,863 |
| Aug 25, 2026 | 40.47 | 40.63 | 40.25 | 40.39 | 40.39 | -0.05% | 139,518 |
| Aug 24, 2026 | 40.54 | 40.85 | 40.40 | 40.41 | 40.41 | -0.05% | 140,678 |
| Aug 21, 2026 | 40.35 | 40.74 | 40.02 | 40.43 | 40.43 | 0.32% | 209,926 |
| Aug 20, 2026 | 39.61 | 40.38 | 39.50 | 40.30 | 40.30 | 0.95% | 251,812 |
| Aug 19, 2026 | 40.67 | 40.82 | 39.88 | 39.92 | 39.92 | -1.75% | 355,263 |
| Aug 18, 2026 | 40.94 | 41.29 | 40.45 | 40.63 | 40.63 | -0.61% | 213,256 |
| Aug 17, 2026 | 40.93 | 41.15 | 40.70 | 40.88 | 40.88 | -0.20% | 178,406 |
| Aug 14, 2026 | 40.98 | 41.42 | 40.94 | 40.96 | 40.96 | -0.58% | 286,813 |
| Aug 13, 2026 | 41.23 | 41.53 | 41.01 | 41.20 | 41.20 | 0.71% | 244,014 |
| Aug 12, 2026 | 40.77 | 41.28 | 40.67 | 40.91 | 40.91 | 0.69% | 330,451 |
| Aug 11, 2026 | 40.34 | 40.78 | 40.28 | 40.63 | 40.63 | 1.22% | 211,420 |
| Aug 10, 2026 | 40.08 | 40.43 | 39.85 | 40.14 | 40.14 | -0.45% | 205,593 |
| Aug 7, 2026 | 40.94 | 41.13 | 40.30 | 40.32 | 40.32 | -1.87% | 295,474 |
| Aug 6, 2026 | 41.86 | 41.88 | 40.82 | 41.09 | 41.09 | -1.06% | 839,910 |
| Aug 5, 2026 | 41.86 | 41.86 | 41.05 | 41.53 | 41.53 | -0.50% | 374,894 |
| Aug 4, 2026 | 41.20 | 41.97 | 41.20 | 41.74 | 41.74 | 1.29% | 493,706 |
| Aug 3, 2026 | 40.83 | 41.41 | 40.83 | 41.21 | 41.21 | 1.10% | 228,126 |
| Jul 31, 2026 | 41.00 | 41.20 | 40.52 | 40.76 | 40.76 | -0.10% | 385,760 |
| Jul 30, 2026 | 40.45 | 41.13 | 40.45 | 40.80 | 40.80 | 0.49% | 249,800 |