Skip to main content
Dime Community Bancshares, Inc. (DCOM)
NASDAQ: DCOM · Real-Time Price · USD
29.66
-0.23 (-0.77%)
Dec 5, 2025, 4:00 PM EST - Market closed

Dime Community Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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, 202529.7930.0329.3829.7929.52-0.23%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