Skip to main content
Dime Community Bancshares, Inc. (DCOM)
NASDAQ: DCOM · Real-Time Price · USD
29.66
-0.23 (-0.77%)
At close: Dec 5, 2025, 4:00 PM EST
29.66
0.00 (0.00%)
After-hours: Dec 5, 2025, 5:52 PM EST

Dime Community Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.7130.1029.3629.6629.66-0.77%209,754
Dec 4, 202529.5430.0529.2729.8929.890.50%183,872
Dec 3, 202529.1029.9229.1029.7429.742.23%243,689
Dec 2, 202528.8629.4728.6029.0929.090.80%290,889
Dec 1, 202527.9028.9827.8128.8628.861.80%186,594
Nov 28, 202528.5828.6728.1828.3528.35-0.84%145,427
Nov 26, 202528.4529.0028.2428.5928.59-455,746
Nov 25, 202527.6729.0627.6028.5928.594.12%303,768
Nov 24, 202527.1527.7526.7527.4627.460.81%199,651
Nov 21, 202526.0727.6126.0727.2427.244.45%235,310
Nov 20, 202526.7527.1626.0026.0826.08-1.06%116,428
Nov 19, 202526.3126.6626.0426.3626.36-0.11%161,395
Nov 18, 202525.7126.5525.6426.3926.392.37%242,966
Nov 17, 202527.1627.1625.6325.7825.78-5.05%434,056
Nov 14, 202526.7327.2525.8727.1527.151.12%323,949
Nov 13, 202526.9927.4526.7026.8526.85-1.29%229,480
Nov 12, 202526.4627.3526.4627.2027.203.07%365,983
Nov 11, 202526.6426.7926.2926.3926.39-0.68%513,514
Nov 10, 202527.1227.3426.3326.5726.57-1.48%310,040
Nov 7, 202526.4427.0725.8326.9726.972.20%194,498
Nov 6, 202526.4826.6226.1126.3926.39-0.86%247,946
Nov 5, 202526.2626.8826.2626.6226.621.53%229,541
Nov 4, 202526.3626.5125.9526.2226.22-0.83%323,118
Nov 3, 202526.4826.5925.7526.4426.440.72%277,499
Oct 31, 202526.2926.5625.8326.2526.25-0.34%207,667
Oct 30, 202526.2626.6826.1026.3426.340.65%254,818
Oct 29, 202526.9627.2725.9226.1726.17-3.43%269,889
Oct 28, 202527.1927.2726.8827.1027.10-0.77%199,751
Oct 27, 202527.7928.0327.0427.3127.31-1.90%226,071
Oct 24, 202528.0028.4627.6627.8427.841.49%233,108
Oct 23, 202528.6128.8027.3127.4327.43-7.52%480,526
Oct 22, 202529.0029.7728.9029.6629.662.63%275,968
Oct 21, 202528.7229.0528.5528.9028.900.17%142,012
Oct 20, 202528.0328.9827.1628.8528.853.70%170,034
Oct 17, 202527.9428.2127.7427.8227.82-0.22%190,781
Oct 16, 202529.7630.5527.5827.8827.63-6.66%385,459
Oct 15, 202530.4430.5629.7129.8729.60-1.52%139,538
Oct 14, 202528.9230.4628.9230.3330.063.62%167,995
Oct 13, 202529.4529.4528.9729.2729.010.93%109,389
Oct 10, 202530.0730.6528.9429.0028.74-3.24%203,928
Oct 9, 202530.2330.4829.7029.9729.70-1.25%90,832
Oct 8, 202530.6230.8230.2230.3530.08-0.26%144,696
Oct 7, 202530.6631.1330.4030.4330.16-0.69%139,362
Oct 6, 202530.5931.2330.3530.6430.371.26%194,771
Oct 3, 202529.8830.5829.6630.2629.991.58%263,741
Oct 2, 202529.7930.0329.3829.7929.52-0.23%126,810
Oct 1, 202529.5430.0429.3829.8629.590.10%184,685
Sep 30, 202529.7930.1829.3529.8329.56-0.10%153,458
Sep 29, 202530.5130.6029.7429.8629.59-1.81%173,775
Sep 26, 202530.2730.6529.9430.4130.140.76%141,375
Sep 25, 202530.2330.3829.9430.1829.91-0.59%129,611
Sep 24, 202530.6030.7530.1830.3630.09-0.52%135,243
Sep 23, 202531.0531.4430.5030.5230.25-1.36%184,602
Sep 22, 202530.8431.1030.4230.9430.660.06%293,562
Sep 19, 202531.7731.7730.8930.9230.64-2.71%626,331
Sep 18, 202530.8431.8230.7331.7831.503.59%191,323
Sep 17, 202530.5731.7630.5030.6830.400.85%178,998
Sep 16, 202530.9630.9630.2030.4230.15-1.27%194,266
Sep 15, 202530.9531.1130.6930.8130.53-193,169
Sep 12, 202530.8931.0730.5430.8130.53-0.55%134,436
Sep 11, 202530.6631.0130.4630.9830.701.37%166,633
Sep 10, 202530.3130.7230.1930.5630.290.56%153,158
Sep 9, 202530.9231.0730.1830.3930.12-1.97%199,724
Sep 8, 202530.7531.0230.3331.0030.721.21%207,444
Sep 5, 202531.0831.3330.3630.6330.36-1.16%165,560
Sep 4, 202530.5031.0130.3630.9930.712.04%137,155
Sep 3, 202530.4230.9630.1230.3730.10-0.59%121,604
Sep 2, 202530.4230.8330.1530.5530.28-0.68%172,039
Aug 29, 202530.9031.0430.5830.7630.480.03%113,092
Aug 28, 202530.8530.8730.5530.7530.470.49%174,076
Aug 27, 202530.6231.0830.2030.6030.33-0.26%127,742
Aug 26, 202530.0330.8129.9430.6830.401.96%172,384
Aug 25, 202530.8730.8729.9330.0929.82-0.07%173,826
Aug 22, 202528.6330.1428.5130.1129.846.13%355,772
Aug 21, 202528.4528.5528.2528.3728.12-0.84%125,598
Aug 20, 202528.7928.8828.3328.6128.350.18%130,462
Aug 19, 202528.6829.1328.4628.5628.30-0.38%162,145
Aug 18, 202528.5428.9127.8528.6728.410.10%133,229
Aug 15, 202529.5929.5928.4828.6428.38-2.82%157,685
Aug 14, 202529.2329.5528.8429.4729.21-0.77%304,683
Aug 13, 202529.2529.7429.0129.7029.432.38%361,993
Aug 12, 202527.8729.1627.6629.0128.755.15%246,845
Aug 11, 202527.4827.8727.2927.5927.340.47%153,732
Aug 8, 202527.2527.8527.0427.4627.210.92%154,477
Aug 7, 202527.8027.8427.0327.2126.97-1.09%133,905
Aug 6, 202527.8927.8927.4527.5127.26-0.43%163,764
Aug 5, 202527.4728.0626.9227.6327.380.77%248,514
Aug 4, 202527.2528.1427.0527.4227.171.07%144,746
Aug 1, 202527.2727.3726.6627.1326.89-2.09%256,509
Jul 31, 202527.6127.8927.4427.7127.46-0.96%201,434
Jul 30, 202528.6528.9127.8527.9827.73-2.34%192,743
Jul 29, 202529.4729.5028.4928.6528.39-1.72%253,737
Jul 28, 202528.5429.5228.2129.1528.892.86%412,810
Jul 25, 202528.2828.4427.5028.3428.090.18%228,584
Jul 24, 202528.8929.5228.1928.2928.04-0.84%549,178
Jul 23, 202528.6228.6828.0628.5328.270.56%351,821
Jul 22, 202528.5928.8328.3328.3728.12-0.87%288,998
Jul 21, 202528.8929.1828.5628.6228.36-0.62%154,978
Jul 18, 202529.1529.2028.6028.8028.54-0.17%248,722
Jul 17, 202528.2329.0528.1528.8528.590.84%327,698