Skip to main content
Dime Commercial Bancshares, Inc. (DCBG)
NYSE: DCBG · Real-Time Price · USD · Preferred Stock
26.47
-0.21 (-0.81%)
Jun 26, 2026, 4:00 PM EDT - Market closed

DCBG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.4726.4726.4726.4726.47-0.81%564
Jun 25, 202626.6126.6826.6126.6826.680.99%465
Jun 24, 202626.4426.5026.4026.4226.420.64%867
Jun 23, 202626.6126.6126.2526.2526.25-0.79%4,996
Jun 22, 202626.4626.4626.4626.4626.460.61%950
Jun 18, 202626.3026.3026.2926.3026.30-0.23%1,401
Jun 17, 202626.6326.6326.3626.3626.36-924
Jun 16, 202626.3626.3626.3626.3626.36-0.06%1,128
Jun 15, 202626.0226.3826.0226.3826.380.86%1,537
Jun 12, 202626.3626.3626.1526.1526.15-0.26%3,652
Jun 11, 202626.2026.6826.1526.2226.22-0.91%3,486
Jun 10, 202626.4626.4626.4626.4626.46-0.34%194
Jun 8, 202626.7426.7526.5526.5526.55-0.75%1,700
Jun 5, 202626.7226.7526.7026.7526.750.75%532
Jun 4, 202626.5526.5526.5526.5526.551.14%170
Jun 3, 202626.4226.4226.2526.2526.25-1,762
Jun 2, 202626.5926.5926.2526.2526.25-0.04%2,388
Jun 1, 202626.4226.4226.2626.2626.26-0.04%3,117
May 29, 202626.2626.3926.2626.2726.270.04%3,130
May 28, 202626.5926.5926.2626.2626.260.11%1,226
May 27, 202626.7326.7326.2126.2326.23-1.87%2,069
May 26, 202626.7226.7326.7226.7326.730.49%360
May 22, 202626.7526.7526.6026.6026.60-0.37%1,976
May 21, 202626.6526.7526.6526.7026.700.19%1,181
May 20, 202626.6526.6526.6526.6526.65-0.07%212
May 19, 202626.6726.6726.6726.6726.67-123
May 18, 202626.6726.6726.6726.6726.671.48%288
May 15, 202626.2826.2826.2826.2826.280.04%107
May 14, 202626.2726.3126.2726.2726.27-0.49%763
May 13, 202626.4026.4026.4026.4026.40-120
May 12, 202626.5026.5026.4026.4026.40-0.38%1,532
May 11, 202626.6026.6026.4626.5026.500.08%831
May 8, 202626.5726.6826.4826.4826.48-0.53%3,092
May 7, 202626.4626.6226.4626.6226.621.49%2,842
May 6, 202626.6226.6226.2326.2326.23-0.79%686
May 5, 202626.5626.5626.4426.4426.44-0.45%574
May 4, 202626.5626.5626.5626.5626.560.23%116
May 1, 202626.5626.5626.5026.5026.50-0.23%350
Apr 30, 202626.5426.5626.4326.5626.560.53%2,436
Apr 28, 202626.5026.5026.4226.4226.420.02%508
Apr 27, 202626.4426.4626.4226.4226.420.78%967
Apr 23, 202626.7426.7426.2126.2126.21-0.25%364
Apr 22, 202626.3526.5626.2826.2826.280.36%2,997
Apr 21, 202626.2026.2826.1826.1826.18-2,036
Apr 20, 202626.2426.2426.1826.1826.18-0.08%1,814
Apr 17, 202626.1026.2025.9926.2026.20-6,951
Apr 16, 202626.2026.2026.2026.2026.20-1,217
Apr 15, 202625.9226.2025.9226.2026.200.08%4,462
Apr 14, 202626.1526.2526.1026.1826.18-0.11%3,992
Apr 10, 202626.2426.2526.2026.2126.210.23%2,292
Apr 9, 202626.2026.2026.1526.1526.150.19%737
Apr 8, 202626.3526.3526.0026.1026.10-0.57%4,179
Apr 7, 202626.1226.2525.7426.2526.251.55%1,775
Apr 6, 202625.8525.8925.8525.8525.850.19%910
Apr 2, 202626.1026.1825.5225.8025.80-1.15%11,206
Apr 1, 202626.1026.1026.0026.1026.101.04%2,237
Mar 31, 202625.7825.8325.7825.8325.830.36%1,323
Mar 30, 202626.3426.5026.2526.3025.74-0.06%4,607
Mar 27, 202626.1026.5026.1026.3225.750.63%5,112
Mar 26, 202626.2826.4926.1526.1525.59-0.66%7,962
Mar 25, 202626.3826.5426.0026.3325.76-0.55%5,632
Mar 24, 202626.5326.5326.1426.4725.900.27%2,829
Mar 23, 202625.9726.5225.9726.4025.841.68%5,869
Mar 20, 202626.2726.4125.6325.9725.41-1.35%12,720
Mar 19, 202626.3026.4126.1826.3225.760.38%3,917
Mar 18, 202626.2926.3926.2226.2225.660.15%2,087
Mar 17, 202626.3526.3926.1526.1825.620.08%4,555
Mar 16, 202626.3026.3126.1326.1625.60-0.72%3,730
Mar 12, 202626.2926.3926.2926.3525.790.50%2,064
Mar 11, 202626.2326.2626.2126.2225.66-0.04%3,298
Mar 10, 202626.3026.3026.1626.2325.67-0.10%6,841
Mar 9, 202626.1926.3926.1926.2625.69-0.10%7,060
Mar 6, 202626.3026.4126.2026.2825.72-0.45%4,884
Mar 5, 202626.4226.4226.4026.4025.84-0.51%2,128
Mar 4, 202626.3026.5426.2926.5425.97-0.06%4,677
Mar 2, 202626.5026.7526.2626.5525.981.14%2,118
Feb 27, 202626.5026.5726.2526.2525.69-1.09%3,644
Feb 26, 202626.3426.5426.3026.5425.971.49%4,975
Feb 25, 202626.3726.3726.1226.1525.59-2.02%8,379
Feb 24, 202626.4826.6926.3526.6926.121.18%3,368
Feb 23, 202626.4826.5026.3826.3825.820.11%1,493
Feb 20, 202626.4626.6026.2026.3525.79-0.36%5,743
Feb 19, 202626.4026.6026.4026.4525.880.06%8,114
Feb 18, 202626.5026.5026.4326.4325.860.11%1,986
Feb 17, 202626.5326.5326.3026.4025.84-0.42%10,249
Feb 13, 202626.6926.6926.5126.5125.950.64%2,110
Feb 12, 202626.4026.4026.3426.3425.78-0.40%571
Feb 11, 202626.5026.5026.4426.4525.880.09%1,401
Feb 10, 202626.4926.4926.4226.4325.860.02%866
Feb 9, 202626.3526.5026.3526.4225.850.27%729
Feb 5, 202626.4926.4926.3526.3525.79-0.68%2,340
Feb 4, 202626.1826.5326.1826.5325.961.07%825
Feb 3, 202626.6026.6025.8526.2525.69-0.72%6,304
Feb 2, 202626.3726.4726.3726.4425.87-0.38%17,926
Jan 30, 202626.5426.5426.5426.5425.97-378
Jan 29, 202626.8326.8326.4426.5425.97-0.71%3,988
Jan 28, 202626.7326.7326.7326.7326.160.60%422
Jan 27, 202626.5026.5726.4026.5726.000.08%3,465
Jan 26, 202626.3526.5526.3526.5525.980.64%1,846
Jan 23, 202626.4026.4226.3826.3825.82-1.19%2,344