Dime Community Bancshares... (DCOMP)
NASDAQ: DCOMP
· Real-Time Price · USD
19.05
-0.33 (-1.70%)
At close: Aug 15, 2025, 1:21 PM
DCOMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19.15 | 19.38 | 18.93 | 19.38 | 19.38 | 1.04% | 6,915 |
| 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 |
| Aug 7, 2025 | 20.30 | 20.31 | 20.06 | 20.06 | 19.72 | -0.55% | 4,100 |
| Aug 6, 2025 | 20.30 | 20.32 | 20.17 | 20.17 | 19.82 | 0.10% | 14,639 |
| Aug 5, 2025 | 20.65 | 20.75 | 19.83 | 20.15 | 19.80 | -1.80% | 24,845 |
| Aug 4, 2025 | 20.34 | 20.70 | 20.34 | 20.52 | 20.17 | 1.03% | 26,400 |
| Aug 1, 2025 | 20.39 | 20.56 | 19.91 | 20.31 | 19.96 | -0.44% | 6,949 |
| Jul 31, 2025 | 19.90 | 20.75 | 19.72 | 20.40 | 20.05 | 2.51% | 30,200 |
| Jul 30, 2025 | 19.74 | 19.90 | 19.60 | 19.90 | 19.56 | 0.96% | 4,600 |
| Jul 29, 2025 | 19.68 | 19.87 | 19.45 | 19.71 | 19.37 | 0.15% | 15,300 |
| Jul 28, 2025 | 19.45 | 19.68 | 19.30 | 19.68 | 19.34 | 1.23% | 6,732 |
| Jul 25, 2025 | 19.49 | 19.60 | 19.30 | 19.44 | 19.11 | 0.10% | 5,518 |
| Jul 24, 2025 | 19.29 | 19.75 | 19.29 | 19.42 | 19.09 | -0.51% | 7,700 |
| Jul 23, 2025 | 19.40 | 19.52 | 19.40 | 19.52 | 19.19 | 0.62% | 1,312 |
| Jul 22, 2025 | 19.39 | 19.40 | 19.26 | 19.40 | 19.07 | 0.31% | 4,625 |
| Jul 21, 2025 | 19.35 | 19.35 | 19.23 | 19.34 | 19.00 | 0.83% | 4,500 |
| Jul 18, 2025 | 19.35 | 19.42 | 19.10 | 19.18 | 18.85 | 0.42% | 7,908 |