Dime Commercial Bancshares, Inc. (DCOM)

NYSE: DCOM · Real-Time Price · USD

42.34

+0.48 (1.15%)

At close: Oct 29, 2026, 4:00 PM EDT

42.34

0.00 (0.00%)

After-hours: Oct 29, 2026, 4:10 PM EDT

DCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	42.43	42.74	42.11	42.34	42.34	1.15%	260,201
Oct 28, 2026	42.53	42.58	41.44	41.86	41.86	-1.55%	373,786
Oct 27, 2026	43.03	43.29	42.38	42.52	42.52	-0.96%	400,588
Oct 26, 2026	43.08	43.38	42.75	42.93	42.93	0.47%	598,607
Oct 23, 2026	42.14	42.87	41.93	42.73	42.73	0.49%	686,829
Oct 22, 2026	40.63	42.58	40.63	42.52	42.52	4.42%	612,409
Oct 21, 2026	40.86	41.14	40.23	40.72	40.72	-0.71%	414,289
Oct 20, 2026	39.11	41.15	38.13	41.01	41.01	5.97%	859,185
Oct 19, 2026	38.68	38.98	38.56	38.70	38.70	-0.33%	267,921
Oct 16, 2026	38.63	39.24	38.43	38.83	38.83	0.78%	273,298
Oct 15, 2026	38.38	38.85	38.09	38.78	38.53	1.95%	318,617
Oct 14, 2026	37.70	38.32	37.56	38.04	37.79	-0.91%	423,680
Oct 13, 2026	38.73	38.94	38.23	38.39	38.14	-0.29%	281,163
Oct 12, 2026	37.95	38.83	37.95	38.50	38.25	0.94%	305,532
Oct 9, 2026	38.75	38.75	38.04	38.14	37.89	-1.06%	460,015
Oct 8, 2026	38.25	38.92	38.25	38.55	38.30	-0.05%	969,641
Oct 7, 2026	39.00	39.01	38.24	38.57	38.32	-2.28%	555,837
Oct 6, 2026	39.71	39.85	39.43	39.47	39.22	-0.10%	245,487
Oct 5, 2026	39.83	39.84	39.33	39.51	39.26	-0.93%	345,502
Oct 2, 2026	39.68	40.26	39.64	39.88	39.62	0.91%	336,769
Oct 1, 2026	39.42	39.55	38.38	39.52	39.27	0.25%	503,087
Sep 30, 2026	39.57	39.62	39.09	39.42	39.17	-0.13%	431,366
Sep 29, 2026	39.68	40.00	39.23	39.47	39.22	-0.30%	307,708
Sep 28, 2026	40.38	40.48	39.55	39.59	39.33	-1.93%	229,237
Sep 25, 2026	40.37	40.91	40.23	40.37	40.11	0.40%	264,315
Sep 24, 2026	40.29	40.50	39.80	40.21	39.95	0.65%	232,317
Sep 23, 2026	40.21	40.53	39.92	39.95	39.69	-1.46%	192,557
Sep 22, 2026	41.24	41.27	40.49	40.54	40.28	-0.86%	378,521
Sep 21, 2026	40.77	41.21	40.77	40.89	40.63	0.39%	228,971
Sep 18, 2026	40.48	40.92	40.08	40.73	40.47	0.42%	802,613
Sep 17, 2026	40.99	41.05	40.41	40.56	40.30	0.05%	201,485
Sep 16, 2026	41.03	41.08	39.86	40.54	40.28	-0.95%	293,453
Sep 15, 2026	41.02	41.39	40.80	40.93	40.67	-0.20%	255,541
Sep 14, 2026	40.54	41.21	40.36	41.01	40.75	0.74%	275,633
Sep 11, 2026	40.81	41.13	40.34	40.71	40.45	0.49%	327,654
Sep 10, 2026	40.42	40.53	39.88	40.51	40.25	0.30%	325,889
Sep 9, 2026	40.33	40.82	40.19	40.39	40.13	-0.86%	204,321
Sep 8, 2026	41.04	41.27	40.68	40.74	40.48	-1.24%	205,995
Sep 4, 2026	40.55	41.49	40.55	41.25	40.98	0.78%	242,972
Sep 3, 2026	40.66	41.06	40.59	40.93	40.67	1.31%	291,642
Sep 2, 2026	39.78	40.85	39.70	40.40	40.14	2.41%	328,675
Sep 1, 2026	40.23	40.39	39.34	39.45	39.20	-2.35%	401,323
Aug 31, 2026	40.27	40.61	40.26	40.40	40.14	-0.17%	283,684
Aug 28, 2026	40.62	40.70	40.29	40.47	40.21	0.17%	248,689
Aug 27, 2026	40.05	40.51	39.69	40.40	40.14	-	191,655
Aug 26, 2026	40.29	40.69	40.29	40.40	40.14	0.02%	150,864
Aug 25, 2026	40.47	40.63	40.25	40.39	40.13	-0.05%	139,519
Aug 24, 2026	40.54	40.85	40.40	40.41	40.15	-0.05%	140,679
Aug 21, 2026	40.35	40.74	40.02	40.43	40.17	0.32%	209,930
Aug 20, 2026	39.61	40.38	39.50	40.30	40.04	0.95%	251,813