Dime Community Bancshares, Inc.DCOMNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $30.21 | $30.21 | $29.44 | $29.73 | 129,193 |
| 1/12/2026 | $29.69 | $29.87 | $29.31 | $29.80 | 187,713 |
| 1/9/2026 | $30.03 | $30.26 | $29.56 | $29.94 | 259,100 |
| 1/8/2026 | $29.36 | $30.38 | $29.22 | $30.03 | 327,300 |
| 1/7/2026 | $29.83 | $30.03 | $29.04 | $29.42 | 244,436 |
| 1/6/2026 | $29.86 | $29.98 | $29.50 | $29.85 | 358,100 |
| 1/5/2026 | $29.83 | $30.59 | $29.52 | $30.06 | 360,405 |
| 1/2/2026 | $30.14 | $30.71 | $29.69 | $29.87 | 261,021 |
| 12/31/2025 | $30.50 | $30.50 | $30.02 | $30.09 | 142,100 |
| 12/30/2025 | $31.13 | $31.13 | $30.21 | $30.42 | 289,521 |
| 12/29/2025 | $31.20 | $31.30 | $30.97 | $31.09 | 210,247 |
| 12/26/2025 | $31.21 | $31.39 | $30.96 | $31.21 | 99,747 |
| 12/24/2025 | $31.16 | $31.74 | $31.08 | $31.21 | 88,223 |
| 12/23/2025 | $31.46 | $31.64 | $31.19 | $31.25 | 121,000 |
| 12/22/2025 | $31.71 | $32.09 | $31.38 | $31.48 | 216,900 |
| 12/19/2025 | $31.84 | $31.86 | $31.31 | $31.74 | 497,900 |
| 12/18/2025 | $32.00 | $32.32 | $31.81 | $31.98 | 324,600 |
| 12/17/2025 | $31.47 | $31.91 | $31.39 | $31.84 | 283,031 |
| 12/16/2025 | $31.17 | $31.74 | $31.10 | $31.56 | 406,200 |
| 12/15/2025 | $31.50 | $31.73 | $30.41 | $31.50 | 447,600 |
| 12/12/2025 | $31.49 | $31.50 | $30.79 | $31.27 | 246,100 |
| 12/11/2025 | $30.79 | $31.38 | $30.62 | $31.24 | 302,037 |
| 12/10/2025 | $29.78 | $31.01 | $29.78 | $30.85 | 448,847 |
| 12/9/2025 | $29.83 | $30.41 | $29.53 | $29.83 | 271,100 |
| 12/8/2025 | $29.77 | $30.04 | $29.32 | $29.74 | 322,500 |
| 12/5/2025 | $29.71 | $30.10 | $29.36 | $29.66 | 221,609 |
| 12/4/2025 | $29.54 | $30.05 | $29.27 | $29.89 | 183,900 |
| 12/3/2025 | $29.10 | $29.92 | $29.10 | $29.74 | 243,700 |
| 12/2/2025 | $28.86 | $29.47 | $28.60 | $29.09 | 290,900 |
| 12/1/2025 | $27.90 | $28.98 | $27.81 | $28.86 | 186,600 |
| 11/28/2025 | $28.58 | $28.67 | $28.18 | $28.35 | 145,429 |
| 11/26/2025 | $28.45 | $29.00 | $28.24 | $28.59 | 455,746 |
| 11/25/2025 | $27.67 | $29.06 | $27.60 | $28.59 | 303,800 |
| 11/24/2025 | $27.15 | $27.75 | $26.75 | $27.46 | 199,700 |
| 11/21/2025 | $26.07 | $27.61 | $26.07 | $27.24 | 235,610 |
| 11/20/2025 | $26.75 | $27.16 | $26.00 | $26.08 | 116,428 |
| 11/19/2025 | $26.31 | $26.66 | $26.04 | $26.36 | 161,400 |
| 11/18/2025 | $25.71 | $26.55 | $25.64 | $26.39 | 243,000 |
| 11/17/2025 | $27.16 | $27.16 | $25.63 | $25.78 | 434,100 |
| 11/14/2025 | $26.73 | $27.25 | $25.87 | $27.15 | 323,949 |
| 11/13/2025 | $26.99 | $27.45 | $26.70 | $26.85 | 229,500 |
| 11/12/2025 | $26.46 | $27.35 | $26.46 | $27.20 | 366,000 |
| 11/11/2025 | $26.64 | $26.79 | $26.29 | $26.39 | 513,514 |
| 11/10/2025 | $27.12 | $27.34 | $26.33 | $26.57 | 310,040 |
| 11/7/2025 | $26.44 | $27.07 | $25.83 | $26.97 | 194,500 |
| 11/6/2025 | $26.48 | $26.62 | $26.11 | $26.39 | 247,946 |
| 11/5/2025 | $26.26 | $26.88 | $26.26 | $26.62 | 229,541 |
| 11/4/2025 | $26.36 | $26.51 | $25.95 | $26.22 | 323,118 |
| 11/3/2025 | $26.48 | $26.59 | $25.75 | $26.44 | 277,499 |
| 10/31/2025 | $26.29 | $26.56 | $25.83 | $26.25 | 207,700 |
| 10/30/2025 | $26.26 | $26.68 | $26.10 | $26.34 | 254,818 |
| 10/29/2025 | $26.96 | $27.27 | $25.92 | $26.17 | 269,900 |
| 10/28/2025 | $27.19 | $27.27 | $26.88 | $27.10 | 199,751 |
| 10/27/2025 | $27.79 | $28.03 | $27.04 | $27.31 | 226,100 |
| 10/24/2025 | $28.00 | $28.46 | $27.66 | $27.84 | 233,108 |
| 10/23/2025 | $28.61 | $28.80 | $27.31 | $27.43 | 480,526 |
| 10/22/2025 | $29.00 | $29.77 | $28.90 | $29.66 | 276,000 |
| 10/21/2025 | $28.72 | $29.05 | $28.55 | $28.90 | 142,012 |
| 10/20/2025 | $28.03 | $28.98 | $27.16 | $28.85 | 170,034 |
| 10/17/2025 | $27.94 | $28.21 | $27.74 | $27.82 | 190,800 |
| 10/16/2025 | $29.76 | $30.55 | $27.58 | $27.88 | 385,500 |