Dime Community Bancshares... (DCOMP)
NASDAQ: DCOMP
· Real-Time Price · USD
19.26
-0.07 (-0.36%)
At close: Oct 03, 2025, 3:59 PM
19.20
-0.31%
After-hours: Oct 03, 2025, 04:10 PM EDT
DCOMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 19.14 | 19.48 | 19.14 | 19.37 | 19.37 | 0.21% | 5,934 |
| Oct 2, 2025 | 19.31 | 19.46 | 19.00 | 19.33 | 19.33 | 0.36% | 6,900 |
| Oct 1, 2025 | 19.19 | 19.50 | 19.19 | 19.26 | 19.26 | 0.52% | 7,118 |
| Sep 30, 2025 | 19.43 | 19.90 | 18.85 | 19.16 | 19.16 | -2.49% | 59,200 |
| Sep 29, 2025 | 19.85 | 20.15 | 19.64 | 19.65 | 19.65 | -1.31% | 5,800 |
| Sep 26, 2025 | 19.81 | 20.15 | 19.81 | 19.91 | 19.91 | -0.30% | 2,344 |
| Sep 25, 2025 | 20.35 | 20.35 | 19.97 | 19.97 | 19.97 | -0.79% | 1,120 |
| Sep 24, 2025 | 19.90 | 20.25 | 19.70 | 20.13 | 20.13 | 1.16% | 9,115 |
| Sep 23, 2025 | 20.40 | 20.40 | 19.62 | 19.90 | 19.90 | -1.24% | 7,817 |
| Sep 22, 2025 | 20.11 | 20.30 | 19.86 | 20.15 | 20.15 | 0.75% | 5,129 |
| Sep 19, 2025 | 20.29 | 20.29 | 19.78 | 20.00 | 20.00 | -0.99% | 3,226 |
| Sep 18, 2025 | 20.31 | 20.31 | 20.00 | 20.20 | 20.20 | -0.05% | 2,205 |
| Sep 17, 2025 | 20.30 | 20.31 | 20.04 | 20.21 | 20.21 | 0.30% | 5,350 |
| Sep 16, 2025 | 20.31 | 20.32 | 20.07 | 20.15 | 20.15 | -0.25% | 19,730 |
| Sep 15, 2025 | 20.07 | 20.31 | 19.96 | 20.20 | 20.20 | -0.54% | 8,217 |
| Sep 12, 2025 | 20.31 | 20.31 | 19.97 | 20.31 | 20.31 | 0.05% | 4,761 |
| Sep 11, 2025 | 20.31 | 20.31 | 20.00 | 20.30 | 20.30 | 0.79% | 5,438 |
| Sep 10, 2025 | 20.00 | 20.14 | 19.62 | 20.14 | 20.14 | 1.05% | 13,600 |
| Sep 9, 2025 | 19.95 | 20.00 | 19.71 | 19.93 | 19.93 | 0.66% | 5,521 |
| Sep 8, 2025 | 19.55 | 19.95 | 19.55 | 19.80 | 19.80 | 1.02% | 7,341 |
Page 1 of 72