DCOM Historical Prices
Dime Commercial Bancshares, Inc. · daily open, high, low, close & volume
Trading days
249
Period high
44.89
Period low
25.63
Period change
+58.86%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 42.18 | 42.81 | 41.75 | 42.21 | -0.47% | 280,450 |
| Nov 5, 2026 | 44.21 | 44.89 | 42.30 | 42.41 | -3.02% | 299,136 |
| Nov 4, 2026 | 43.39 | 44.23 | 42.87 | 43.73 | +3.58% | 382,616 |
| Nov 3, 2026 | 42.65 | 42.93 | 41.91 | 42.22 | -1.08% | 556,925 |
| Nov 2, 2026 | 42.18 | 43.13 | 42.01 | 42.68 | +2.20% | 393,011 |
| Oct 30, 2026 | 42.46 | 42.50 | 41.69 | 41.76 | -1.37% | 232,348 |
| Oct 29, 2026 | 42.43 | 42.74 | 42.11 | 42.34 | +1.15% | 260,502 |
| Oct 28, 2026 | 42.53 | 42.58 | 41.44 | 41.86 | -1.55% | 373,786 |
| Oct 27, 2026 | 43.03 | 43.29 | 42.38 | 42.52 | -0.96% | 400,589 |
| Oct 26, 2026 | 43.08 | 43.38 | 42.74 | 42.93 | +0.47% | 598,608 |
| Oct 23, 2026 | 42.14 | 42.87 | 41.93 | 42.73 | +0.49% | 686,829 |
| Oct 22, 2026 | 40.63 | 42.58 | 40.63 | 42.52 | +4.42% | 612,409 |
| Oct 21, 2026 | 40.86 | 41.14 | 40.23 | 40.72 | -0.71% | 414,290 |
| Oct 20, 2026 | 39.11 | 41.15 | 38.13 | 41.01 | +5.97% | 859,185 |
| Oct 19, 2026 | 38.68 | 38.98 | 38.56 | 38.70 | -0.33% | 267,922 |
| Oct 16, 2026 | 38.63 | 39.24 | 38.43 | 38.83 | +0.13% | 274,451 |
| Oct 15, 2026 | 38.38 | 38.85 | 38.09 | 38.78 | +1.95% | 319,166 |
| Oct 14, 2026 | 37.70 | 38.32 | 37.55 | 38.04 | -0.91% | 423,680 |
| Oct 13, 2026 | 38.73 | 38.94 | 38.23 | 38.39 | -0.29% | 281,164 |
| Oct 12, 2026 | 37.95 | 38.83 | 37.95 | 38.50 | +0.94% | 305,533 |
| Oct 9, 2026 | 38.75 | 38.75 | 38.03 | 38.14 | -1.06% | 460,016 |
| Oct 8, 2026 | 38.25 | 38.92 | 38.25 | 38.55 | -0.05% | 969,641 |
| Oct 7, 2026 | 39.00 | 39.01 | 38.23 | 38.57 | -2.28% | 555,805 |
| Oct 6, 2026 | 39.71 | 39.85 | 39.43 | 39.47 | -0.10% | 245,065 |
| Oct 5, 2026 | 39.83 | 39.84 | 39.33 | 39.51 | -0.93% | 345,300 |
| Oct 2, 2026 | 39.68 | 40.26 | 39.63 | 39.88 | +0.91% | 336,001 |
| Oct 1, 2026 | 39.42 | 39.55 | 38.38 | 39.52 | +0.25% | 503,087 |
| Sep 30, 2026 | 39.57 | 39.62 | 39.09 | 39.42 | -0.13% | 431,029 |
| Sep 29, 2026 | 39.68 | 40.00 | 39.23 | 39.47 | -0.30% | 307,708 |
| Sep 28, 2026 | 40.38 | 40.48 | 39.55 | 39.59 | -1.93% | 229,238 |
| Sep 25, 2026 | 40.37 | 40.91 | 40.23 | 40.37 | +0.40% | 264,316 |
| Sep 24, 2026 | 40.29 | 40.50 | 39.80 | 40.21 | +0.65% | 232,318 |
| Sep 23, 2026 | 40.21 | 40.53 | 39.91 | 39.95 | -1.46% | 192,557 |
| Sep 22, 2026 | 41.24 | 41.27 | 40.49 | 40.54 | -0.86% | 378,522 |
| Sep 21, 2026 | 40.77 | 41.21 | 40.77 | 40.89 | +0.39% | 228,971 |
| Sep 18, 2026 | 40.48 | 40.92 | 40.08 | 40.73 | +0.42% | 802,613 |
| Sep 17, 2026 | 40.99 | 41.05 | 40.41 | 40.56 | +0.05% | 201,486 |
| Sep 16, 2026 | 41.03 | 41.08 | 39.86 | 40.54 | -0.95% | 293,454 |
| Sep 15, 2026 | 41.02 | 41.39 | 40.80 | 40.93 | -0.20% | 255,542 |
| Sep 14, 2026 | 40.54 | 41.21 | 40.36 | 41.01 | +0.74% | 275,633 |
| Sep 11, 2026 | 40.81 | 41.13 | 40.34 | 40.71 | +0.49% | 348,255 |
| Sep 10, 2026 | 40.42 | 40.53 | 39.88 | 40.51 | +0.30% | 325,890 |
| Sep 9, 2026 | 40.33 | 40.82 | 40.19 | 40.39 | -0.86% | 204,037 |
| Sep 8, 2026 | 41.04 | 41.27 | 40.68 | 40.74 | -1.24% | 205,812 |
| Sep 4, 2026 | 40.55 | 41.49 | 40.55 | 41.25 | +0.78% | 242,973 |
| Sep 3, 2026 | 40.66 | 41.05 | 40.59 | 40.93 | +1.31% | 291,643 |
| Sep 2, 2026 | 39.78 | 40.85 | 39.70 | 40.40 | +0.00% | 328,676 |
| Aug 31, 2026 | 40.27 | 40.60 | 40.26 | 40.40 | -0.17% | 283,917 |
| Aug 28, 2026 | 40.62 | 40.70 | 40.29 | 40.47 | +0.17% | 248,690 |
| Aug 27, 2026 | 40.05 | 40.51 | 39.69 | 40.40 | +0.00% | 191,655 |
| Aug 26, 2026 | 40.29 | 40.69 | 40.29 | 40.40 | +0.02% | 150,864 |
| Aug 25, 2026 | 40.47 | 40.63 | 40.24 | 40.39 | -0.05% | 139,519 |
| Aug 24, 2026 | 40.54 | 40.85 | 40.40 | 40.41 | -0.05% | 140,679 |
| Aug 21, 2026 | 40.35 | 40.74 | 40.02 | 40.43 | +0.32% | 209,931 |
| Aug 20, 2026 | 39.61 | 40.38 | 39.49 | 40.30 | +0.95% | 251,813 |
| Aug 19, 2026 | 40.67 | 40.82 | 39.88 | 39.92 | -1.75% | 354,295 |
| Aug 18, 2026 | 40.94 | 41.29 | 40.45 | 40.63 | -0.61% | 213,271 |
| Aug 17, 2026 | 40.93 | 41.15 | 40.70 | 40.88 | -0.20% | 178,761 |
| Aug 14, 2026 | 40.98 | 41.42 | 40.94 | 40.96 | -0.58% | 287,123 |
| Aug 13, 2026 | 41.23 | 41.53 | 41.01 | 41.20 | +0.71% | 307,280 |
| Aug 12, 2026 | 40.77 | 41.28 | 40.67 | 40.91 | +0.69% | 335,803 |
| Aug 11, 2026 | 40.34 | 40.78 | 40.28 | 40.63 | +1.22% | 268,968 |
| Aug 10, 2026 | 40.08 | 40.43 | 39.85 | 40.14 | -0.45% | 205,729 |
| Aug 7, 2026 | 40.94 | 41.13 | 40.30 | 40.32 | -1.87% | 295,474 |
| Aug 6, 2026 | 41.86 | 41.88 | 40.82 | 41.09 | -1.06% | 839,912 |
| Aug 5, 2026 | 41.86 | 41.86 | 41.05 | 41.53 | -0.50% | 374,650 |
| Aug 4, 2026 | 41.20 | 41.97 | 41.20 | 41.74 | +1.29% | 493,774 |
| Aug 3, 2026 | 40.83 | 41.41 | 40.83 | 41.21 | +1.10% | 258,793 |
| Jul 31, 2026 | 41.00 | 41.20 | 40.52 | 40.76 | -0.10% | 385,820 |
| Jul 30, 2026 | 40.45 | 41.13 | 40.45 | 40.80 | +0.49% | 249,800 |
| Jul 29, 2026 | 40.70 | 41.08 | 40.52 | 40.60 | -0.51% | 369,453 |
| Jul 28, 2026 | 40.35 | 41.25 | 40.08 | 40.81 | +1.52% | 392,960 |
| Jul 27, 2026 | 39.59 | 40.30 | 39.59 | 40.20 | +1.62% | 372,405 |
| Jul 24, 2026 | 39.15 | 39.96 | 38.57 | 39.56 | +0.84% | 296,344 |
| Jul 23, 2026 | 38.63 | 39.35 | 37.51 | 39.23 | -0.58% | 438,863 |
| Jul 22, 2026 | 39.86 | 39.86 | 39.30 | 39.46 | -1.79% | 283,138 |
| Jul 21, 2026 | 39.57 | 40.23 | 39.31 | 40.18 | +0.73% | 295,963 |
| Jul 20, 2026 | 39.90 | 40.27 | 39.63 | 39.89 | -1.07% | 254,370 |
| Jul 17, 2026 | 40.80 | 40.98 | 39.89 | 40.32 | -2.04% | 388,443 |
| Jul 16, 2026 | 40.52 | 41.45 | 40.48 | 41.16 | +1.76% | 364,470 |
| Jul 15, 2026 | 40.02 | 40.78 | 39.99 | 40.45 | +1.43% | 288,122 |
| Jul 14, 2026 | 40.07 | 40.43 | 39.71 | 39.88 | -0.18% | 205,678 |
| Jul 13, 2026 | 39.97 | 40.13 | 39.57 | 39.95 | +0.38% | 203,627 |
| Jul 10, 2026 | 39.56 | 39.98 | 39.48 | 39.80 | +0.28% | 168,510 |
| Jul 9, 2026 | 38.98 | 39.80 | 38.29 | 39.69 | +2.43% | 308,891 |
| Jul 8, 2026 | 39.64 | 39.64 | 38.55 | 38.75 | -2.25% | 417,061 |
| Jul 7, 2026 | 40.18 | 40.30 | 39.58 | 39.64 | -1.34% | 222,178 |
| Jul 6, 2026 | 40.48 | 40.95 | 40.02 | 40.18 | -0.32% | 231,593 |
| Jul 2, 2026 | 41.33 | 41.55 | 40.03 | 40.31 | -2.35% | 240,408 |
| Jul 1, 2026 | 40.75 | 41.62 | 40.27 | 41.28 | +1.55% | 282,808 |
| Jun 30, 2026 | 40.29 | 40.89 | 40.05 | 40.65 | +0.40% | 261,075 |
| Jun 29, 2026 | 40.34 | 40.49 | 39.48 | 40.49 | -0.25% | 291,602 |
| Jun 26, 2026 | 40.00 | 40.99 | 39.38 | 40.59 | +1.55% | 1,680,426 |
| Jun 25, 2026 | 39.69 | 40.03 | 39.63 | 39.97 | +0.50% | 299,616 |
| Jun 24, 2026 | 39.54 | 40.00 | 39.27 | 39.77 | +0.00% | 425,966 |
| Jun 23, 2026 | 39.12 | 39.81 | 39.03 | 39.77 | +1.56% | 296,733 |
| Jun 22, 2026 | 39.03 | 39.56 | 39.03 | 39.16 | +0.41% | 170,616 |
| Jun 18, 2026 | 39.04 | 39.52 | 38.81 | 39.00 | +0.62% | 578,366 |
| Jun 17, 2026 | 39.35 | 40.16 | 38.47 | 38.76 | -1.62% | 363,503 |
| Jun 16, 2026 | 39.71 | 40.01 | 39.04 | 39.40 | +0.41% | 245,534 |
| Jun 15, 2026 | 40.36 | 40.76 | 39.12 | 39.24 | -2.10% | 288,049 |
| Jun 12, 2026 | 40.00 | 40.53 | 39.88 | 40.08 | +0.68% | 240,703 |
| Jun 11, 2026 | 39.42 | 39.95 | 38.90 | 39.81 | +1.48% | 328,331 |
| Jun 10, 2026 | 39.00 | 39.50 | 39.00 | 39.23 | +0.72% | 223,967 |
| Jun 9, 2026 | 38.51 | 39.31 | 38.46 | 38.95 | +2.10% | 237,475 |
| Jun 8, 2026 | 38.03 | 38.63 | 38.02 | 38.15 | +0.98% | 202,495 |
| Jun 5, 2026 | 37.72 | 38.30 | 37.39 | 37.78 | +0.61% | 384,250 |
| Jun 4, 2026 | 37.33 | 37.99 | 37.14 | 37.55 | +2.48% | 328,486 |
| Jun 3, 2026 | 36.87 | 36.98 | 36.47 | 36.64 | -1.53% | 251,224 |
| Jun 2, 2026 | 36.82 | 37.63 | 36.82 | 37.21 | +0.81% | 287,122 |
| Jun 1, 2026 | 37.00 | 37.22 | 36.32 | 36.91 | -1.36% | 205,382 |
| May 29, 2026 | 37.08 | 37.99 | 36.89 | 37.42 | +0.54% | 256,716 |
| May 28, 2026 | 36.96 | 37.28 | 36.49 | 37.22 | +0.32% | 183,178 |
| May 27, 2026 | 37.83 | 37.84 | 36.99 | 37.10 | -1.49% | 255,953 |
| May 26, 2026 | 37.02 | 38.00 | 37.02 | 37.66 | +2.06% | 208,308 |
| May 22, 2026 | 37.06 | 37.23 | 36.69 | 36.90 | +0.05% | 157,123 |
| May 21, 2026 | 36.59 | 36.94 | 36.12 | 36.88 | +0.30% | 213,696 |
| May 20, 2026 | 35.67 | 36.78 | 35.14 | 36.77 | +2.97% | 233,380 |
| May 19, 2026 | 35.86 | 36.12 | 35.60 | 35.71 | -1.38% | 221,520 |
| May 18, 2026 | 35.91 | 36.69 | 35.82 | 36.21 | +1.40% | 190,444 |
| May 15, 2026 | 36.46 | 36.77 | 35.43 | 35.71 | -2.48% | 381,353 |
| May 14, 2026 | 36.59 | 37.00 | 36.43 | 36.62 | +1.30% | 375,713 |
| May 13, 2026 | 36.40 | 36.85 | 35.92 | 36.15 | -1.23% | 357,306 |
| May 12, 2026 | 36.65 | 36.66 | 35.56 | 36.60 | -0.19% | 330,942 |
| May 11, 2026 | 37.41 | 37.60 | 36.65 | 36.67 | -1.48% | 541,272 |
| May 8, 2026 | 37.09 | 37.90 | 37.08 | 37.22 | +0.49% | 358,050 |
| May 7, 2026 | 37.30 | 37.87 | 37.02 | 37.04 | -0.40% | 491,311 |
| May 6, 2026 | 36.61 | 37.36 | 36.61 | 37.19 | +2.59% | 437,889 |
| May 5, 2026 | 35.57 | 36.41 | 35.52 | 36.25 | +2.06% | 168,300 |
| May 4, 2026 | 36.37 | 36.37 | 35.28 | 35.52 | -1.52% | 188,003 |
| May 1, 2026 | 35.89 | 36.53 | 35.53 | 36.07 | +0.50% | 230,355 |
| Apr 30, 2026 | 35.30 | 36.10 | 35.30 | 35.89 | +0.98% | 249,881 |
| Apr 29, 2026 | 35.98 | 36.36 | 35.31 | 35.54 | -1.69% | 241,710 |
| Apr 28, 2026 | 36.45 | 36.90 | 36.12 | 36.15 | +0.17% | 197,671 |
| Apr 27, 2026 | 35.25 | 36.34 | 35.25 | 36.09 | +2.27% | 309,589 |
| Apr 24, 2026 | 37.20 | 37.27 | 35.24 | 35.29 | -5.49% | 581,469 |
| Apr 23, 2026 | 35.11 | 37.47 | 34.58 | 37.34 | +4.27% | 431,762 |
| Apr 22, 2026 | 36.42 | 36.42 | 34.89 | 35.81 | -1.16% | 254,750 |
| Apr 21, 2026 | 37.15 | 37.33 | 36.04 | 36.23 | -2.82% | 232,021 |
| Apr 20, 2026 | 36.91 | 37.75 | 36.60 | 37.28 | +0.54% | 465,534 |
| Apr 17, 2026 | 36.07 | 37.66 | 35.45 | 37.08 | +3.29% | 363,930 |
| Apr 16, 2026 | 35.97 | 36.20 | 35.81 | 35.90 | -0.64% | 207,280 |
| Apr 15, 2026 | 36.12 | 36.23 | 35.63 | 36.13 | -0.17% | 170,199 |
| Apr 14, 2026 | 35.86 | 36.44 | 35.38 | 36.19 | +0.36% | 267,383 |
| Apr 13, 2026 | 35.82 | 36.36 | 35.67 | 36.06 | -0.08% | 325,792 |
| Apr 10, 2026 | 36.46 | 36.47 | 35.80 | 36.09 | -0.99% | 146,624 |
| Apr 9, 2026 | 35.45 | 36.59 | 35.02 | 36.45 | +2.04% | 270,427 |
| Apr 8, 2026 | 35.56 | 36.34 | 35.18 | 35.72 | +2.03% | 485,456 |
| Apr 7, 2026 | 34.41 | 35.01 | 34.26 | 35.01 | +1.74% | 317,990 |
| Apr 6, 2026 | 34.33 | 34.70 | 34.11 | 34.41 | +0.56% | 313,216 |
| Apr 2, 2026 | 33.33 | 34.34 | 33.14 | 34.22 | +0.00% | 293,871 |
| Apr 1, 2026 | 33.98 | 34.81 | 33.98 | 34.22 | +1.18% | 221,175 |
| Mar 31, 2026 | 33.59 | 33.95 | 33.09 | 33.82 | +2.24% | 297,227 |
| Mar 30, 2026 | 33.30 | 33.30 | 32.80 | 33.08 | +0.61% | 167,589 |
| Mar 27, 2026 | 32.96 | 33.24 | 32.69 | 32.88 | -0.96% | 272,856 |
| Mar 26, 2026 | 33.13 | 33.52 | 32.89 | 33.20 | -0.36% | 149,337 |
| Mar 25, 2026 | 33.72 | 33.84 | 33.07 | 33.32 | -0.27% | 271,784 |
| Mar 24, 2026 | 32.51 | 33.77 | 32.35 | 33.41 | +1.64% | 227,388 |
| Mar 23, 2026 | 33.13 | 33.59 | 32.78 | 32.87 | +2.46% | 349,332 |
| Mar 20, 2026 | 32.59 | 32.86 | 31.98 | 32.08 | -1.60% | 765,717 |
| Mar 19, 2026 | 32.04 | 32.83 | 31.83 | 32.60 | +1.18% | 318,638 |
| Mar 18, 2026 | 32.22 | 32.35 | 31.93 | 32.22 | -0.49% | 317,120 |
| Mar 17, 2026 | 32.45 | 33.09 | 32.00 | 32.38 | +0.59% | 327,063 |
| Mar 16, 2026 | 31.90 | 32.47 | 31.79 | 32.19 | +0.97% | 362,027 |
| Mar 13, 2026 | 32.23 | 32.23 | 31.50 | 31.88 | -0.38% | 205,402 |
| Mar 12, 2026 | 31.30 | 32.13 | 31.20 | 32.00 | +0.49% | 211,148 |
| Mar 11, 2026 | 31.77 | 32.13 | 31.44 | 31.84 | -0.73% | 160,881 |
| Mar 10, 2026 | 31.57 | 32.71 | 31.23 | 32.08 | +0.98% | 256,412 |
| Mar 9, 2026 | 31.32 | 32.03 | 30.58 | 31.77 | -0.59% | 307,220 |
| Mar 6, 2026 | 31.46 | 32.38 | 30.83 | 31.96 | -1.60% | 238,422 |
| Mar 5, 2026 | 32.44 | 32.59 | 32.05 | 32.48 | -1.25% | 158,291 |
| Mar 4, 2026 | 33.21 | 33.27 | 32.60 | 32.89 | +0.30% | 183,839 |
| Mar 3, 2026 | 31.98 | 33.04 | 31.74 | 32.79 | -0.39% | 244,437 |
| Mar 2, 2026 | 31.71 | 33.03 | 31.26 | 32.92 | +1.76% | 219,221 |
| Feb 27, 2026 | 32.73 | 33.22 | 31.64 | 32.35 | -2.97% | 391,171 |
| Feb 26, 2026 | 33.51 | 34.94 | 32.85 | 33.34 | -0.06% | 186,737 |
| Feb 25, 2026 | 32.87 | 33.42 | 32.55 | 33.36 | +2.27% | 241,653 |
| Feb 24, 2026 | 32.69 | 33.38 | 32.42 | 32.62 | -0.46% | 260,968 |
| Feb 23, 2026 | 34.27 | 34.62 | 32.52 | 32.77 | -4.38% | 346,680 |
| Feb 20, 2026 | 33.98 | 34.47 | 33.69 | 34.27 | +0.76% | 363,036 |
| Feb 19, 2026 | 34.65 | 35.01 | 33.78 | 34.01 | -2.69% | 466,837 |
| Feb 18, 2026 | 35.41 | 36.19 | 34.94 | 34.95 | -1.83% | 306,217 |
| Feb 17, 2026 | 35.24 | 35.98 | 35.23 | 35.60 | +1.02% | 154,124 |
| Feb 13, 2026 | 34.96 | 35.53 | 34.37 | 35.24 | +0.51% | 204,470 |
| Feb 12, 2026 | 35.94 | 36.57 | 34.66 | 35.06 | -1.54% | 222,264 |
| Feb 11, 2026 | 36.14 | 36.86 | 34.11 | 35.61 | -0.84% | 199,466 |
| Feb 10, 2026 | 36.38 | 36.52 | 35.64 | 35.91 | -1.24% | 198,413 |
| Feb 9, 2026 | 36.08 | 36.73 | 36.08 | 36.36 | +0.36% | 183,486 |
| Feb 6, 2026 | 36.11 | 36.45 | 36.02 | 36.23 | +1.40% | 190,696 |
| Feb 5, 2026 | 35.83 | 36.42 | 35.44 | 35.73 | -0.17% | 197,592 |
| Feb 4, 2026 | 35.82 | 36.33 | 35.64 | 35.79 | +0.99% | 275,474 |
| Feb 3, 2026 | 35.34 | 36.47 | 34.74 | 35.44 | +0.23% | 271,942 |
| Feb 2, 2026 | 33.74 | 35.55 | 33.43 | 35.36 | +3.94% | 305,499 |
| Jan 30, 2026 | 33.68 | 34.14 | 33.45 | 34.02 | +0.38% | 335,785 |
| Jan 29, 2026 | 33.27 | 33.98 | 33.27 | 33.89 | +2.02% | 241,429 |
| Jan 28, 2026 | 33.06 | 33.47 | 32.69 | 33.22 | +0.54% | 261,903 |
| Jan 27, 2026 | 33.08 | 33.56 | 32.65 | 33.04 | -0.15% | 287,334 |
| Jan 26, 2026 | 33.25 | 33.80 | 32.51 | 33.09 | +0.82% | 334,221 |
| Jan 23, 2026 | 33.87 | 33.87 | 32.68 | 32.82 | -3.10% | 418,959 |
| Jan 22, 2026 | 31.75 | 34.85 | 31.75 | 33.87 | +3.51% | 718,842 |
| Jan 21, 2026 | 31.92 | 34.45 | 31.50 | 32.72 | +8.63% | 1,133,491 |
| Jan 20, 2026 | 30.44 | 30.73 | 29.86 | 30.12 | -2.56% | 249,041 |
| Jan 16, 2026 | 30.79 | 31.10 | 30.74 | 30.91 | -0.71% | 241,696 |
| Jan 15, 2026 | 30.03 | 31.18 | 29.91 | 31.13 | +3.39% | 437,541 |
| Jan 14, 2026 | 29.73 | 30.24 | 29.48 | 30.11 | +1.28% | 172,650 |
| Jan 13, 2026 | 29.90 | 30.21 | 29.44 | 29.73 | -0.23% | 143,766 |
| Jan 12, 2026 | 29.69 | 29.87 | 29.31 | 29.80 | -0.47% | 187,713 |
| Jan 9, 2026 | 30.03 | 30.26 | 29.56 | 29.94 | -0.30% | 259,060 |
| Jan 8, 2026 | 29.36 | 30.38 | 29.22 | 30.03 | +2.07% | 327,299 |
| Jan 7, 2026 | 29.83 | 30.03 | 29.04 | 29.42 | -1.44% | 244,436 |
| Jan 6, 2026 | 29.86 | 29.98 | 29.50 | 29.85 | -0.70% | 358,068 |
| Jan 5, 2026 | 29.83 | 30.59 | 29.52 | 30.06 | +0.64% | 360,405 |
| Jan 2, 2026 | 30.14 | 30.71 | 29.69 | 29.87 | -0.73% | 261,021 |
| Dec 31, 2025 | 30.50 | 30.50 | 30.02 | 30.09 | -1.08% | 142,094 |
| Dec 30, 2025 | 31.13 | 31.13 | 30.21 | 30.42 | -2.16% | 289,521 |
| Dec 29, 2025 | 31.20 | 31.30 | 30.97 | 31.09 | -0.38% | 210,247 |
| Dec 26, 2025 | 31.21 | 31.39 | 30.96 | 31.21 | +0.00% | 99,747 |
| Dec 24, 2025 | 31.16 | 31.74 | 31.07 | 31.21 | -0.13% | 88,223 |
| Dec 23, 2025 | 31.46 | 31.64 | 31.19 | 31.25 | -0.73% | 120,971 |
| Dec 22, 2025 | 31.71 | 32.09 | 31.38 | 31.48 | -0.82% | 216,872 |
| Dec 19, 2025 | 31.84 | 31.86 | 31.31 | 31.74 | -0.75% | 497,867 |
| Dec 18, 2025 | 32.00 | 32.32 | 31.81 | 31.98 | +0.44% | 324,564 |
| Dec 17, 2025 | 31.47 | 31.91 | 31.39 | 31.84 | +0.89% | 283,031 |
| Dec 16, 2025 | 31.17 | 31.74 | 31.10 | 31.56 | +0.19% | 406,175 |
| Dec 15, 2025 | 31.50 | 31.73 | 30.41 | 31.50 | +0.74% | 447,553 |
| Dec 12, 2025 | 31.49 | 31.50 | 30.79 | 31.27 | +0.10% | 246,065 |
| Dec 11, 2025 | 30.79 | 31.38 | 30.62 | 31.24 | +1.26% | 302,037 |
| Dec 10, 2025 | 29.78 | 31.01 | 29.78 | 30.85 | +3.42% | 448,847 |
| Dec 9, 2025 | 29.83 | 30.41 | 29.53 | 29.83 | +0.30% | 271,098 |
| Dec 8, 2025 | 29.77 | 30.04 | 29.32 | 29.74 | +0.27% | 322,452 |
| Dec 5, 2025 | 29.71 | 30.10 | 29.36 | 29.66 | -0.77% | 221,609 |
| Dec 4, 2025 | 29.54 | 30.05 | 29.27 | 29.89 | +0.50% | 183,872 |
| Dec 3, 2025 | 29.10 | 29.92 | 29.10 | 29.74 | +2.23% | 243,689 |
| Dec 2, 2025 | 28.86 | 29.46 | 28.60 | 29.09 | +0.80% | 290,889 |
| Dec 1, 2025 | 27.90 | 28.98 | 27.80 | 28.86 | +1.80% | 186,594 |
| Nov 28, 2025 | 28.58 | 28.67 | 28.18 | 28.35 | -0.84% | 145,429 |
| Nov 26, 2025 | 28.45 | 29.00 | 28.23 | 28.59 | +0.00% | 455,746 |
| Nov 25, 2025 | 27.67 | 29.06 | 27.60 | 28.59 | +4.12% | 303,768 |
| Nov 24, 2025 | 27.15 | 27.75 | 26.75 | 27.46 | +0.81% | 199,651 |
| Nov 21, 2025 | 26.07 | 27.61 | 26.07 | 27.24 | +4.45% | 235,610 |
| Nov 20, 2025 | 26.75 | 27.16 | 26.00 | 26.08 | -1.06% | 116,428 |
| Nov 19, 2025 | 26.31 | 26.66 | 26.04 | 26.36 | -0.11% | 161,395 |
| Nov 18, 2025 | 25.71 | 26.55 | 25.64 | 26.39 | +2.37% | 242,966 |
| Nov 17, 2025 | 27.16 | 27.16 | 25.63 | 25.78 | -5.05% | 434,056 |
| Nov 14, 2025 | 26.73 | 27.25 | 25.87 | 27.15 | +1.12% | 323,949 |
| Nov 13, 2025 | 26.99 | 27.45 | 26.70 | 26.85 | -1.29% | 229,480 |
| Nov 12, 2025 | 26.46 | 27.35 | 26.46 | 27.20 | +3.07% | 365,983 |
| Nov 11, 2025 | 26.64 | 26.79 | 26.29 | 26.39 | -0.68% | 513,514 |
| Nov 10, 2025 | 27.12 | 27.34 | 26.33 | 26.57 | -1.48% | 310,040 |
Daily open, high, low, close and volume for Dime Commercial Bancshares, Inc. (DCOM). Showing 249 trading days. Unadjusted prices.