Dime Community Bancshares... (DCOM)
NASDAQ: DCOM
· Real-Time Price · USD
30.73
-0.25 (-0.81%)
At close: Sep 12, 2025, 11:40 AM
DCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 30.66 | 31.01 | 30.46 | 30.98 | 30.98 | 1.37% | 166,633 |
| Sep 10, 2025 | 30.31 | 30.72 | 30.19 | 30.56 | 30.56 | 0.56% | 153,200 |
| Sep 9, 2025 | 30.92 | 31.07 | 30.18 | 30.39 | 30.39 | -1.97% | 199,724 |
| Sep 8, 2025 | 30.75 | 31.02 | 30.33 | 31.00 | 31.00 | 1.21% | 207,444 |
| Sep 5, 2025 | 31.08 | 31.33 | 30.36 | 30.63 | 30.63 | -1.16% | 165,600 |
| Sep 4, 2025 | 30.50 | 31.01 | 30.36 | 30.99 | 30.99 | 2.04% | 137,200 |
| Sep 3, 2025 | 30.42 | 30.96 | 30.12 | 30.37 | 30.37 | -0.59% | 121,604 |
| Sep 2, 2025 | 30.42 | 30.83 | 30.15 | 30.55 | 30.55 | -0.68% | 172,039 |
| Aug 29, 2025 | 30.90 | 31.04 | 30.58 | 30.76 | 30.76 | 0.03% | 113,100 |
| Aug 28, 2025 | 30.85 | 30.87 | 30.55 | 30.75 | 30.75 | 0.49% | 174,100 |
| Aug 27, 2025 | 30.62 | 31.08 | 30.20 | 30.60 | 30.60 | -0.26% | 127,742 |
| Aug 26, 2025 | 30.03 | 30.81 | 29.94 | 30.68 | 30.68 | 1.96% | 172,400 |
| Aug 25, 2025 | 30.87 | 30.87 | 29.93 | 30.09 | 30.09 | -0.07% | 173,826 |
| Aug 22, 2025 | 28.63 | 30.14 | 28.51 | 30.11 | 30.11 | 6.13% | 355,800 |
| Aug 21, 2025 | 28.45 | 28.55 | 28.25 | 28.37 | 28.37 | -0.84% | 125,600 |
| Aug 20, 2025 | 28.79 | 28.88 | 28.33 | 28.61 | 28.61 | 0.18% | 130,500 |
| Aug 19, 2025 | 28.68 | 29.13 | 28.46 | 28.56 | 28.56 | -0.38% | 162,145 |
| Aug 18, 2025 | 28.54 | 28.91 | 27.85 | 28.67 | 28.67 | 0.10% | 133,229 |
| Aug 15, 2025 | 29.59 | 29.59 | 28.48 | 28.64 | 28.64 | -2.82% | 157,700 |
| Aug 14, 2025 | 29.23 | 29.55 | 28.84 | 29.47 | 29.47 | -0.77% | 304,700 |