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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	18.44	18.31	18.31	18.59	18.2	4,383
January 12, 2026	18.14	18.46	18.46	18.46	18.14	5,700
January 09, 2026	18.37	18.32	18.32	18.47	18.21	15,643
January 08, 2026	18.37	18.38	18.38	18.47	18.29	4,828
January 07, 2026	18.25	18.37	18.37	18.44	18.22	7,000
January 06, 2026	18.25	18.38	18.38	18.4	18.16	4,800
January 05, 2026	18.1	18.36	18.36	18.5	18.1	8,600
January 02, 2026	17.78	18.24	18.24	18.25	17.78	8,100
December 31, 2025	17.95	17.89	17.89	18.05	17.77	12,933
December 30, 2025	17.89	17.91	17.91	18	17.85	12,540
December 29, 2025	18	17.98	17.98	18	17.86	12,808
December 26, 2025	17.99	18	18	18	17.8	12,700
December 24, 2025	18.01	17.87	17.87	18.01	17.86	11,200
December 23, 2025	18.1	18.02	18.02	18.2	18.01	5,706
December 22, 2025	18.1	18.2	18.2	18.2	18.05	4,626
December 19, 2025	18.05	18.2	18.2	18.28	17.95	8,400
December 18, 2025	17.97	18.08	18.08	18.08	17.91	9,622
December 17, 2025	18.14	17.82	17.82	18.14	17.82	14,700
December 16, 2025	18	18.1	18.1	18.15	18	15,800
December 15, 2025	18.14	18.1	18.1	18.16	17.9	31,531
December 12, 2025	18.21	18.14	18.14	18.34	18.12	12,200
December 11, 2025	18.38	18.23	18.23	18.5	18.23	12,939
December 10, 2025	18.45	18.3	18.3	18.5	18.25	5,903
December 09, 2025	18.28	18.23	18.23	18.48	18.08	32,400
December 08, 2025	18.75	18.44	18.44	18.75	18.3	28,517
December 05, 2025	18.67	18.78	18.78	18.9	18.67	4,000
December 04, 2025	18.97	18.66	18.66	18.99	18.66	9,634
December 03, 2025	18.65	18.87	18.87	18.98	18.62	6,400
December 02, 2025	18.71	18.93	18.93	18.97	18.7	5,400
December 01, 2025	18.75	18.9	18.9	18.97	18.5	7,000
November 28, 2025	18.97	18.97	18.97	18.97	18.97	354
November 26, 2025	18.95	18.97	18.97	18.97	18.79	4,018
November 25, 2025	18.9	18.93	18.93	18.96	18.75	3,600
November 24, 2025	18.9	18.95	18.95	18.98	18.7	2,638
November 21, 2025	18.8	18.98	18.98	18.98	18.8	1,228
November 20, 2025	18.6	18.84	18.84	18.9	18.6	1,935
November 19, 2025	18.77	18.82	18.82	18.9	18.73	2,200
November 18, 2025	18.97	18.77	18.77	18.97	18.69	3,935
November 17, 2025	18.87	18.88	18.88	18.89	18.75	1,700
November 14, 2025	18.86	18.83	18.83	18.86	18.66	3,300
November 13, 2025	18.72	18.63	18.63	18.81	18.61	4,700
November 12, 2025	18.84	18.64	18.64	18.9	18.64	3,200
November 11, 2025	18.7	18.84	18.84	18.95	18.7	6,300
November 10, 2025	18.88	18.75	18.75	18.91	18.64	11,700
November 07, 2025	18.98	18.96	18.96	18.98	18.78	1,922
November 06, 2025	19.01	18.81	18.81	19.08	18.76	5,733
November 05, 2025	19.1	19.37	19.37	19.4	19.08	15,893
November 04, 2025	18.85	19.2	19.2	19.2	18.85	14,600
November 03, 2025	19.01	19	19	19.1	18.89	4,822
October 31, 2025	19.12	19.07	19.07	19.12	18.8	3,800
October 30, 2025	18.98	19	19	19.12	18.86	3,024
October 29, 2025	19.3	19	19	19.3	18.75	22,200
October 28, 2025	19.25	19.29	19.29	19.34	19.18	7,845
October 27, 2025	19.35	19.38	19.38	19.38	19.33	641
October 24, 2025	19.16	19.25	19.25	19.36	19.16	7,007
October 23, 2025	19.05	19.12	19.12	19.24	19	6,833
October 22, 2025	19.2	19.05	19.05	19.2	18.9	15,372
October 21, 2025	19.14	19	19	19.24	19	2,311
October 20, 2025	19.21	19.15	19.15	19.22	18.97	4,823
October 17, 2025	18.6	18.97	18.97	19.3	18.6	6,200

Dime Community Bancshares, Inc. (DCOMP) NASDAQ