Dime Community Bancshares... (DCOMG)
NASDAQ: DCOMG
· Real-Time Price · USD
26.10
-0.20 (-0.76%)
At close: Sep 08, 2025, 3:49 PM
26.15
0.19%
After-hours: Sep 08, 2025, 04:00 PM EDT
DCOMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.57% | 2,269 |
| Sep 5, 2025 | 26.35 | 26.55 | 26.30 | 26.30 | 26.30 | 0.57% | 3,323 |
| Sep 4, 2025 | 25.50 | 26.31 | 25.50 | 26.15 | 26.15 | -0.76% | 7,800 |
| Sep 3, 2025 | 26.35 | 26.35 | 26.33 | 26.35 | 26.35 | -0.23% | 1,017 |
| Sep 2, 2025 | 26.28 | 26.44 | 26.28 | 26.41 | 26.41 | 1.81% | 1,300 |
| Aug 29, 2025 | 25.70 | 26.07 | 25.01 | 25.94 | 25.94 | -2.11% | 18,648 |
| Aug 28, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.00% | 1,745 |
| Aug 27, 2025 | 26.40 | 26.52 | 26.40 | 26.50 | 26.50 | 0.76% | 1,749 |
| Aug 26, 2025 | 26.39 | 26.50 | 26.30 | 26.30 | 26.30 | -0.38% | 2,242 |
| Aug 25, 2025 | 26.38 | 26.40 | 26.38 | 26.40 | 26.40 | 0.76% | 1,936 |
| Aug 22, 2025 | 26.35 | 26.35 | 26.20 | 26.20 | 26.20 | -0.38% | 1,216 |
| Aug 21, 2025 | 26.28 | 26.55 | 26.28 | 26.30 | 26.30 | 0.57% | 1,404 |
| Aug 20, 2025 | 26.29 | 26.29 | 26.15 | 26.15 | 26.15 | -0.95% | 1,900 |
| Aug 19, 2025 | 26.38 | 26.40 | 26.38 | 26.40 | 26.40 | -0.56% | 349 |
| Aug 18, 2025 | 26.28 | 26.55 | 26.02 | 26.55 | 26.55 | 1.14% | 1,000 |
| Aug 15, 2025 | 26.42 | 26.42 | 26.25 | 26.25 | 26.25 | -0.49% | 3,024 |
| Aug 14, 2025 | 26.30 | 26.38 | 26.30 | 26.38 | 26.38 | 0.23% | 1,233 |
| Aug 13, 2025 | 26.07 | 26.33 | 26.07 | 26.32 | 26.32 | 1.04% | 3,231 |
| Aug 12, 2025 | 26.00 | 26.55 | 26.00 | 26.05 | 26.05 | -0.57% | 5,676 |
| Aug 11, 2025 | 26.18 | 26.20 | 26.18 | 26.20 | 26.20 | 0.77% | 458 |