Skip to main content
Dime Community Bancshares, Inc. (DCOM)
NASDAQ: DCOM · Real-Time Price · USD
32.48
-0.41 (-1.25%)
At close: Mar 5, 2026, 4:00 PM EST
32.48
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:20 PM EST

Dime Community Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202632.4432.5932.0532.4832.48-1.25%157,935
Mar 4, 202633.2133.2732.6032.8932.890.30%177,215
Mar 3, 202631.9833.0431.7432.7932.79-0.39%241,676
Mar 2, 202631.7133.0331.2632.9232.921.76%217,547
Feb 27, 202632.7333.2231.6432.3532.35-2.97%389,532
Feb 26, 202633.5134.9432.8633.3433.34-0.06%185,140
Feb 25, 202632.8733.4332.5533.3633.362.27%227,317
Feb 24, 202632.6933.3932.4232.6232.62-0.46%246,340
Feb 23, 202634.2734.6232.5232.7732.77-4.38%337,218
Feb 20, 202633.9834.4733.6934.2734.270.76%346,787
Feb 19, 202634.6535.0133.7834.0134.01-2.69%430,890
Feb 18, 202635.4136.1934.9434.9534.95-1.83%301,577
Feb 17, 202635.2435.9835.2335.6035.601.02%154,124
Feb 13, 202634.9635.5334.3735.2435.240.51%204,470
Feb 12, 202635.9436.5734.6635.0635.06-1.54%222,264
Feb 11, 202636.1436.8634.1135.6135.61-0.84%199,466
Feb 10, 202636.3836.5335.6435.9135.91-1.24%198,413
Feb 9, 202636.0836.7436.0836.3636.360.36%183,486
Feb 6, 202636.1136.4536.0236.2336.231.40%190,696
Feb 5, 202635.8336.4235.4435.7335.73-0.17%197,592
Feb 4, 202635.8236.3335.6435.7935.790.99%275,474
Feb 3, 202635.3436.4734.7435.4435.440.23%271,942
Feb 2, 202633.7435.5633.4335.3635.363.94%305,499
Jan 30, 202633.6834.1433.4534.0234.020.38%335,785
Jan 29, 202633.2733.9833.2733.8933.892.02%241,429
Jan 28, 202633.0633.4732.6933.2233.220.54%261,903
Jan 27, 202633.0833.5732.6533.0433.04-0.15%287,334
Jan 26, 202633.2533.8032.5133.0933.090.82%334,221
Jan 23, 202633.8733.8732.6832.8232.82-3.10%418,959
Jan 22, 202631.7534.8631.7533.8733.873.51%718,842
Jan 21, 202631.9234.4531.5032.7232.728.63%1,133,491
Jan 20, 202630.4430.7329.8630.1230.12-2.56%249,041
Jan 16, 202630.7931.1030.7430.9130.91-0.71%241,696
Jan 15, 202630.0331.1829.9231.1330.883.39%437,541
Jan 14, 202629.7330.2429.4830.1129.871.28%172,650
Jan 13, 202629.9030.2229.4429.7329.49-0.23%143,766
Jan 12, 202629.6929.8729.3129.8029.56-0.47%187,713
Jan 9, 202630.0330.2629.5629.9429.70-0.30%259,060
Jan 8, 202629.3630.3829.2230.0329.792.07%327,299
Jan 7, 202629.8330.0329.0429.4229.18-1.44%244,436
Jan 6, 202629.8629.9829.5029.8529.61-0.70%358,068
Jan 5, 202629.8330.5929.5230.0629.820.64%360,405
Jan 2, 202630.1430.7129.6929.8729.63-0.73%261,021
Dec 31, 202530.5030.5030.0230.0929.85-1.08%142,094
Dec 30, 202531.1331.1330.2130.4230.18-2.16%289,521
Dec 29, 202531.2031.3030.9731.0930.84-0.38%210,247
Dec 26, 202531.2131.3930.9631.2130.96-99,747
Dec 24, 202531.1631.7431.0831.2130.96-0.13%88,223
Dec 23, 202531.4631.6431.1931.2531.00-0.73%120,971
Dec 22, 202531.7132.0931.3831.4831.23-0.82%216,872
Dec 19, 202531.8431.8631.3131.7431.49-0.75%497,867
Dec 18, 202532.0032.3231.8131.9831.720.44%324,564
Dec 17, 202531.4731.9131.3931.8431.580.89%283,031
Dec 16, 202531.1731.7431.1031.5631.310.19%406,175
Dec 15, 202531.5031.7330.4131.5031.250.74%447,553
Dec 12, 202531.4931.5030.7931.2731.020.10%246,065
Dec 11, 202530.7931.3830.6331.2430.991.26%302,037
Dec 10, 202529.7831.0129.7830.8530.603.42%448,847
Dec 9, 202529.8330.4129.5329.8329.590.30%271,098
Dec 8, 202529.7730.0429.3229.7429.500.27%322,452
Dec 5, 202529.7130.1029.3629.6629.42-0.77%221,609
Dec 4, 202529.5430.0529.2729.8929.650.50%183,872
Dec 3, 202529.1029.9229.1029.7429.502.23%243,689
Dec 2, 202528.8629.4728.6029.0928.860.80%290,889
Dec 1, 202527.9028.9827.8128.8628.631.80%186,594
Nov 28, 202528.5828.6728.1828.3528.12-0.84%145,429
Nov 26, 202528.4529.0028.2428.5928.36-455,746
Nov 25, 202527.6729.0627.6028.5928.364.12%303,768
Nov 24, 202527.1527.7526.7527.4627.240.81%199,651
Nov 21, 202526.0727.6126.0727.2427.024.45%235,610
Nov 20, 202526.7527.1626.0026.0825.87-1.06%116,428
Nov 19, 202526.3126.6626.0426.3626.15-0.11%161,395
Nov 18, 202525.7126.5525.6426.3926.182.37%242,966
Nov 17, 202527.1627.1625.6325.7825.57-5.05%434,056
Nov 14, 202526.7327.2525.8727.1526.931.12%323,949
Nov 13, 202526.9927.4526.7026.8526.63-1.29%229,480
Nov 12, 202526.4627.3526.4627.2026.983.07%365,983
Nov 11, 202526.6426.7926.2926.3926.18-0.68%513,514
Nov 10, 202527.1227.3426.3326.5726.36-1.48%310,040
Nov 7, 202526.4427.0725.8326.9726.752.20%194,498
Nov 6, 202526.4826.6226.1126.3926.18-0.86%247,946
Nov 5, 202526.2626.8826.2626.6226.411.53%229,541
Nov 4, 202526.3626.5125.9526.2226.01-0.83%323,118
Nov 3, 202526.4826.5925.7526.4426.230.72%277,499
Oct 31, 202526.2926.5625.8326.2526.04-0.34%207,667
Oct 30, 202526.2626.6826.1026.3426.130.65%254,818
Oct 29, 202526.9627.2725.9226.1725.96-3.43%269,889
Oct 28, 202527.1927.2726.8827.1026.88-0.77%199,751
Oct 27, 202527.7928.0327.0427.3127.09-1.90%226,071
Oct 24, 202528.0028.4627.6627.8427.621.49%233,108
Oct 23, 202528.6128.8027.3127.4327.21-7.52%480,526
Oct 22, 202529.0029.7728.9029.6629.422.63%275,968
Oct 21, 202528.7229.0528.5528.9028.670.17%142,012
Oct 20, 202528.0328.9827.1628.8528.623.70%170,034
Oct 17, 202527.9428.2127.7427.8227.60-0.22%190,781
Oct 16, 202529.7630.5527.5827.8827.41-6.66%385,459
Oct 15, 202530.4430.5629.7129.8729.36-1.52%139,538
Oct 14, 202528.9230.4628.9230.3329.823.62%167,995
Oct 13, 202529.4529.4528.9729.2728.770.93%109,389
Oct 10, 202530.0730.6528.9429.0028.51-3.24%203,928