Dime Community Bancshares, Inc.DCOMPNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $18.44 | $18.59 | $18.20 | $18.27 | 6,070 |
| 1/12/2026 | $18.14 | $18.46 | $18.14 | $18.46 | 5,700 |
| 1/9/2026 | $18.37 | $18.47 | $18.21 | $18.32 | 15,643 |
| 1/8/2026 | $18.37 | $18.47 | $18.29 | $18.38 | 4,828 |
| 1/7/2026 | $18.25 | $18.44 | $18.22 | $18.37 | 7,000 |
| 1/6/2026 | $18.25 | $18.40 | $18.16 | $18.38 | 4,800 |
| 1/5/2026 | $18.10 | $18.50 | $18.10 | $18.36 | 8,600 |
| 1/2/2026 | $17.78 | $18.25 | $17.78 | $18.24 | 8,100 |
| 12/31/2025 | $17.95 | $18.05 | $17.77 | $17.89 | 12,933 |
| 12/30/2025 | $17.89 | $18.00 | $17.85 | $17.91 | 12,540 |
| 12/29/2025 | $18.00 | $18.00 | $17.86 | $17.98 | 12,808 |
| 12/26/2025 | $17.99 | $18.00 | $17.80 | $18.00 | 12,700 |
| 12/24/2025 | $18.01 | $18.01 | $17.86 | $17.87 | 11,200 |
| 12/23/2025 | $18.10 | $18.20 | $18.01 | $18.02 | 5,706 |
| 12/22/2025 | $18.10 | $18.20 | $18.05 | $18.20 | 4,626 |
| 12/19/2025 | $18.05 | $18.28 | $17.95 | $18.20 | 8,400 |
| 12/18/2025 | $17.97 | $18.08 | $17.91 | $18.08 | 9,622 |
| 12/17/2025 | $18.14 | $18.14 | $17.82 | $17.82 | 14,700 |
| 12/16/2025 | $18.00 | $18.15 | $18.00 | $18.10 | 15,800 |
| 12/15/2025 | $18.14 | $18.16 | $17.90 | $18.10 | 31,531 |
| 12/12/2025 | $18.21 | $18.34 | $18.12 | $18.14 | 12,200 |
| 12/11/2025 | $18.38 | $18.50 | $18.23 | $18.23 | 12,939 |
| 12/10/2025 | $18.45 | $18.50 | $18.25 | $18.30 | 5,903 |
| 12/9/2025 | $18.28 | $18.48 | $18.08 | $18.23 | 32,400 |
| 12/8/2025 | $18.75 | $18.75 | $18.30 | $18.44 | 28,517 |
| 12/5/2025 | $18.67 | $18.90 | $18.67 | $18.78 | 4,000 |
| 12/4/2025 | $18.85 | $19.01 | $18.65 | $18.66 | 9,634 |
| 12/3/2025 | $18.65 | $18.98 | $18.62 | $18.87 | 6,400 |
| 12/2/2025 | $18.71 | $18.97 | $18.70 | $18.93 | 5,400 |
| 12/1/2025 | $18.75 | $18.97 | $18.50 | $18.90 | 7,000 |
| 11/28/2025 | $18.97 | $18.97 | $18.97 | $18.97 | 400 |
| 11/26/2025 | $18.95 | $18.97 | $18.79 | $18.97 | 4,018 |
| 11/25/2025 | $18.90 | $18.96 | $18.75 | $18.93 | 3,600 |
| 11/24/2025 | $18.90 | $18.98 | $18.70 | $18.95 | 2,638 |
| 11/21/2025 | $18.80 | $18.98 | $18.80 | $18.98 | 1,228 |
| 11/20/2025 | $18.60 | $18.90 | $18.60 | $18.84 | 1,935 |
| 11/19/2025 | $18.77 | $18.90 | $18.73 | $18.82 | 2,200 |
| 11/18/2025 | $18.97 | $18.97 | $18.69 | $18.77 | 3,935 |
| 11/17/2025 | $18.87 | $18.89 | $18.75 | $18.88 | 1,728 |
| 11/14/2025 | $18.86 | $18.86 | $18.66 | $18.83 | 3,300 |
| 11/13/2025 | $18.72 | $18.81 | $18.61 | $18.63 | 4,706 |
| 11/12/2025 | $18.84 | $18.90 | $18.64 | $18.64 | 3,236 |
| 11/11/2025 | $18.70 | $18.95 | $18.70 | $18.84 | 6,300 |
| 11/10/2025 | $18.88 | $18.91 | $18.64 | $18.75 | 11,700 |
| 11/7/2025 | $18.98 | $18.98 | $18.78 | $18.96 | 1,922 |
| 11/6/2025 | $19.01 | $19.08 | $18.76 | $18.81 | 5,733 |
| 11/5/2025 | $19.10 | $19.40 | $19.08 | $19.37 | 15,900 |
| 11/4/2025 | $18.85 | $19.20 | $18.85 | $19.20 | 14,600 |
| 11/3/2025 | $19.01 | $19.10 | $18.89 | $19.00 | 4,822 |
| 10/31/2025 | $19.12 | $19.12 | $18.80 | $19.07 | 3,800 |
| 10/30/2025 | $18.98 | $19.12 | $18.86 | $19.00 | 3,024 |
| 10/29/2025 | $19.30 | $19.30 | $18.75 | $19.00 | 22,200 |
| 10/28/2025 | $19.25 | $19.34 | $19.18 | $19.29 | 7,845 |
| 10/27/2025 | $19.35 | $19.38 | $19.33 | $19.38 | 641 |
| 10/24/2025 | $19.16 | $19.36 | $19.16 | $19.25 | 7,007 |
| 10/23/2025 | $19.05 | $19.24 | $19.00 | $19.12 | 6,833 |
| 10/22/2025 | $19.20 | $19.20 | $18.90 | $19.05 | 15,372 |
| 10/21/2025 | $19.14 | $19.24 | $19.00 | $19.00 | 2,311 |
| 10/20/2025 | $19.21 | $19.22 | $18.97 | $19.15 | 4,823 |
| 10/17/2025 | $18.60 | $19.30 | $18.60 | $18.97 | 6,200 |
| 10/16/2025 | $19.20 | $19.20 | $18.60 | $18.60 | 7,700 |
| 10/15/2025 | $19.30 | $19.30 | $18.97 | $18.97 | 4,600 |