Dime Community Bancshares... (DCOM)
NASDAQ: DCOM
· Real-Time Price · USD
28.84
-0.63 (-2.14%)
At close: Aug 15, 2025, 12:26 PM
DCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 29.23 | 29.55 | 28.84 | 29.47 | 29.47 | -0.77% | 197,841 |
| Aug 13, 2025 | 29.25 | 29.74 | 29.01 | 29.70 | 29.70 | 2.38% | 362,000 |
| Aug 12, 2025 | 27.87 | 29.16 | 27.66 | 29.01 | 29.01 | 5.15% | 246,845 |
| Aug 11, 2025 | 27.48 | 27.87 | 27.29 | 27.59 | 27.59 | 0.47% | 153,732 |
| Aug 8, 2025 | 27.25 | 27.85 | 27.04 | 27.46 | 27.46 | 0.92% | 154,500 |
| Aug 7, 2025 | 27.80 | 27.84 | 27.03 | 27.21 | 27.21 | -1.09% | 133,905 |
| Aug 6, 2025 | 27.89 | 27.89 | 27.45 | 27.51 | 27.51 | -0.43% | 163,800 |
| Aug 5, 2025 | 27.47 | 28.06 | 26.92 | 27.63 | 27.63 | 0.77% | 248,514 |
| Aug 4, 2025 | 27.25 | 28.14 | 27.05 | 27.42 | 27.42 | 1.07% | 144,746 |
| Aug 1, 2025 | 27.27 | 27.37 | 26.66 | 27.13 | 27.13 | -2.09% | 256,509 |
| Jul 31, 2025 | 27.61 | 27.89 | 27.44 | 27.71 | 27.71 | -0.96% | 201,434 |
| Jul 30, 2025 | 28.65 | 28.91 | 27.85 | 27.98 | 27.98 | -2.34% | 192,743 |
| Jul 29, 2025 | 29.47 | 29.50 | 28.49 | 28.65 | 28.65 | -1.72% | 253,737 |
| Jul 28, 2025 | 28.54 | 29.52 | 28.21 | 29.15 | 29.15 | 2.86% | 412,810 |
| Jul 25, 2025 | 28.28 | 28.44 | 27.50 | 28.34 | 28.34 | 0.18% | 228,600 |
| Jul 24, 2025 | 28.89 | 29.52 | 28.19 | 28.29 | 28.29 | -0.84% | 549,200 |
| Jul 23, 2025 | 28.62 | 28.68 | 28.06 | 28.53 | 28.53 | 0.56% | 351,821 |
| Jul 22, 2025 | 28.59 | 28.83 | 28.33 | 28.37 | 28.37 | -0.87% | 289,000 |
| Jul 21, 2025 | 28.89 | 29.18 | 28.56 | 28.62 | 28.62 | -0.62% | 155,000 |
| Jul 18, 2025 | 29.15 | 29.20 | 28.60 | 28.80 | 28.80 | -0.17% | 248,722 |