Dime Community Bancshares, Inc. - DCOMP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	20.31	20.31	20.31	20.31	19.97	4,761
September 11, 2025	20.31	20.3	20.3	20.31	20	5,438
September 10, 2025	20	20.14	20.14	20.14	19.62	13,600
September 09, 2025	19.95	19.93	19.93	20	19.71	5,521
September 08, 2025	19.55	19.8	19.8	19.95	19.55	7,341
September 05, 2025	19.58	19.6	19.6	19.65	19.53	5,008
September 04, 2025	19.49	19.46	19.46	19.54	19.37	17,800
September 03, 2025	19.38	19.35	19.35	19.6	19.3	10,200
September 02, 2025	19.11	19.33	19.33	19.39	18.96	6,027
August 29, 2025	18.71	19.11	19.11	19.11	18.71	22,946
August 28, 2025	18.86	18.77	18.77	18.86	18.77	5,337
August 27, 2025	18.66	18.76	18.76	18.9	18.66	11,113
August 26, 2025	18.7	18.64	18.64	18.7	18.45	16,278
August 25, 2025	18.75	18.64	18.64	18.75	18.5	17,527
August 22, 2025	18.7	18.8	18.8	19.02	18.7	20,800
August 21, 2025	19.15	18.8	18.8	19.15	18.59	10,137
August 20, 2025	19.1	19.06	19.06	19.22	19.05	7,839
August 19, 2025	19.35	19.09	19.09	19.35	19.02	10,801
August 18, 2025	19.2	19.2	19.2	19.35	18.95	10,031
August 15, 2025	19.45	19.07	19.07	19.45	18.91	6,228
August 14, 2025	19.15	19.38	19.38	19.38	18.93	6,916
August 13, 2025	18.81	19.18	19.18	19.23	18.78	19,600
August 12, 2025	19.24	18.81	18.81	19.24	18.6	17,522
August 11, 2025	19.47	19	19	19.7	18.9	24,700
August 08, 2025	19.68	19.42	19.42	19.79	19.42	9,300
August 07, 2025	20.3	20.06	19.72	20.31	20.06	4,100
August 06, 2025	20.3	20.17	19.82	20.32	20.17	14,639
August 05, 2025	20.65	20.15	19.8	20.75	19.83	24,845
August 04, 2025	20.34	20.52	20.52	20.7	20.34	26,400
August 01, 2025	20.39	20.31	20.31	20.56	19.91	6,949
July 31, 2025	19.9	20.4	20.4	20.75	19.72	30,200
July 30, 2025	19.74	19.9	19.9	19.9	19.6	4,600
July 29, 2025	19.68	19.71	19.71	19.87	19.45	15,300
July 28, 2025	19.45	19.68	19.68	19.68	19.3	6,732
July 25, 2025	19.49	19.44	19.44	19.6	19.3	5,518
July 24, 2025	19.29	19.42	19.42	19.75	19.29	7,700
July 23, 2025	19.4	19.52	19.52	19.52	19.4	1,312
July 22, 2025	19.39	19.4	19.4	19.4	19.26	4,625
July 21, 2025	19.35	19.34	19.34	19.35	19.23	4,500
July 18, 2025	19.35	19.18	19.18	19.42	19.1	7,908
July 17, 2025	19.4	19.1	19.1	19.4	19.1	2,221
July 16, 2025	19.18	19.25	19.25	19.25	19.17	2,600
July 15, 2025	19.37	19.34	19.34	19.45	19.23	9,200
July 14, 2025	19.44	19.38	19.38	19.44	19.01	5,918
July 11, 2025	19.41	19.34	19.34	19.45	19.2	4,500
July 10, 2025	19.42	19.41	19.41	19.42	19.35	1,619
July 09, 2025	19.4	19.35	19.35	19.4	19.13	3,524
July 08, 2025	19.44	19.3	19.3	19.44	19.02	5,643
July 07, 2025	19.23	19.42	19.42	19.42	19.19	2,700
July 03, 2025	19.28	19.3	19.3	19.3	19.2	2,800
July 02, 2025	19.21	19.1	19.1	19.39	19.1	6,600
July 01, 2025	19.35	19.24	19.24	19.4	18.47	5,122
June 30, 2025	18.65	19.1	19.1	19.29	18.45	11,428
June 27, 2025	18.29	18.5	18.5	18.5	18.22	3,486
June 26, 2025	17.96	18.28	18.28	18.29	17.9	5,800
June 25, 2025	17.99	18.07	18.07	18.15	17.95	5,417
June 24, 2025	18.27	18.23	18.23	18.29	18	4,234
June 23, 2025	17.9	18.18	18.18	18.27	17.64	3,319
June 20, 2025	17.89	18.17	18.17	18.29	17.55	8,822
June 18, 2025	17.83	17.79	17.79	17.85	17.72	3,400

Dime Community Bancshares, Inc. (DCOMP) NASDAQ