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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.48	19.68	19.68	19.95	19.48	3,800
February 19, 2026	19.86	19.73	19.73	19.96	19.49	1,424
February 18, 2026	20.27	19.9	19.9	20.5	19.46	8,800
February 17, 2026	19.67	19.99	19.99	19.99	18.95	8,639
February 13, 2026	19.36	19.99	19.99	20.01	19.15	10,326
February 12, 2026	19.22	19.43	19.43	19.43	19.09	4,200
February 11, 2026	19.13	19.24	19.24	19.24	19.07	3,200
February 10, 2026	19.18	19.24	19.24	19.28	19.08	4,310
February 09, 2026	18.8	19.21	19.21	19.21	18.8	10,944
February 06, 2026	19.1	18.95	18.95	19.1	18.85	20,900
February 05, 2026	19.44	19.36	19.02	19.44	19.31	4,720
February 04, 2026	19.36	19.48	19.14	19.5	19.36	5,347
February 03, 2026	19.43	19.5	19.16	19.5	19.3	5,222
February 02, 2026	19.42	19.35	19.35	19.42	19.2	1,726
January 30, 2026	19.38	19.28	19.28	19.39	19.28	1,700
January 29, 2026	19.1	19.45	19.45	19.45	19.1	6,300
January 28, 2026	19.09	19.4	19.4	19.4	19	5,900
January 27, 2026	18.88	19.09	19.09	19.1	18.88	2,100
January 26, 2026	18.86	19	19	19	18.81	4,400
January 23, 2026	19.1	19.06	19.06	19.1	18.93	5,412
January 22, 2026	18.99	18.93	18.93	19.15	18.8	11,129
January 21, 2026	18.74	18.95	18.95	18.95	18.73	4,300
January 20, 2026	18.29	18.65	18.65	18.7	18.29	3,529
January 16, 2026	18.69	18.75	18.75	18.75	18.53	8,149
January 15, 2026	18.6	18.69	18.69	18.74	18.5	6,700
January 14, 2026	18.43	18.54	18.54	18.58	18.33	7,200
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

Dime Community Bancshares, Inc. (DCOMP) NASDAQ