Dime Community Bancshares... (DCOMP)
NASDAQ: DCOMP
· Real-Time Price · USD
19.60
0.14 (0.72%)
At close: Sep 05, 2025, 3:59 PM
19.60
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
DCOMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19.58 | 19.65 | 19.53 | 19.60 | 19.60 | 0.72% | 5,007 |
| Sep 4, 2025 | 19.49 | 19.54 | 19.37 | 19.46 | 19.46 | 0.57% | 17,800 |
| Sep 3, 2025 | 19.38 | 19.60 | 19.30 | 19.35 | 19.35 | 0.10% | 10,200 |
| Sep 2, 2025 | 19.11 | 19.39 | 18.96 | 19.33 | 19.33 | 1.15% | 6,027 |
| Aug 29, 2025 | 18.71 | 19.11 | 18.71 | 19.11 | 19.11 | 1.81% | 22,946 |
| Aug 28, 2025 | 18.86 | 18.86 | 18.77 | 18.77 | 18.77 | 0.05% | 5,337 |
| Aug 27, 2025 | 18.66 | 18.90 | 18.66 | 18.76 | 18.76 | 0.64% | 11,113 |
| Aug 26, 2025 | 18.70 | 18.70 | 18.45 | 18.64 | 18.64 | 0.00% | 16,278 |
| Aug 25, 2025 | 18.75 | 18.75 | 18.50 | 18.64 | 18.64 | -0.85% | 17,527 |
| Aug 22, 2025 | 18.70 | 19.02 | 18.70 | 18.80 | 18.80 | 0.00% | 20,800 |
| Aug 21, 2025 | 19.15 | 19.15 | 18.59 | 18.80 | 18.80 | -1.36% | 10,137 |
| Aug 20, 2025 | 19.10 | 19.22 | 19.05 | 19.06 | 19.06 | -0.16% | 7,839 |
| Aug 19, 2025 | 19.35 | 19.35 | 19.02 | 19.09 | 19.09 | -0.57% | 10,801 |
| Aug 18, 2025 | 19.20 | 19.35 | 18.95 | 19.20 | 19.20 | 0.68% | 10,031 |
| Aug 15, 2025 | 19.45 | 19.45 | 18.91 | 19.07 | 19.07 | -1.60% | 6,228 |
| Aug 14, 2025 | 19.15 | 19.38 | 18.93 | 19.38 | 19.38 | 1.04% | 6,916 |
| Aug 13, 2025 | 18.81 | 19.23 | 18.78 | 19.18 | 19.18 | 1.97% | 19,600 |
| Aug 12, 2025 | 19.24 | 19.24 | 18.60 | 18.81 | 18.81 | -1.00% | 17,522 |
| Aug 11, 2025 | 19.47 | 19.70 | 18.90 | 19.00 | 19.00 | -2.16% | 24,700 |
| Aug 8, 2025 | 19.68 | 19.79 | 19.42 | 19.42 | 19.42 | -3.19% | 9,300 |