5 DAY PERFORMANCE
-0.23%
1 MONTH PERFORMANCE
-1.56%
3 MONTH PERFORMANCE
-0.80%
6 MONTH PERFORMANCE
-2.11%
YEAR-TO-DATE PERFORMANCE
-4.60%
1 YEAR PERFORMANCE
-4.84%
Dime Community Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $25.97 | $25.94 (-0.12%) | $26.00 | $25.77 | 3.12 K | $1.28 B |
| 12/02/2025 | $25.90 | $26.00 (0.39%) | $26.08 | $25.85 | 6.70 K | $1.25 B |
| 12/01/2025 | $26.35 | $26.15 (-0.76%) | $26.35 | $25.98 | 3.00 K | $1.24 B |
| 11/28/2025 | $26.00 | $26.00 (0%) | $26.00 | $26.00 | 447 | $1.22 B |
| 11/26/2025 | $25.91 | $25.91 (0%) | $25.91 | $25.91 | 500 | $1.23 B |
| 11/25/2025 | $26.19 | $25.90 (-1.11%) | $26.19 | $25.86 | 2.20 K | $1.23 B |
| 11/24/2025 | $25.85 | $25.85 (0%) | $25.85 | $25.84 | 1.50 K | $1.18 B |
| 11/21/2025 | $25.85 | $26.06 (0.81%) | $26.06 | $25.80 | 2.50 K | $1.17 B |
| 11/20/2025 | $26.05 | $25.82 (-0.88%) | $26.05 | $25.82 | 5.90 K | $1.12 B |
| 11/19/2025 | $26.05 | $26.05 (0%) | $26.05 | $26.05 | 300 | $1.13 B |
| 11/18/2025 | $25.90 | $26.08 (0.69%) | $26.08 | $25.90 | 1.30 K | $1.14 B |
| 11/17/2025 | $25.90 | $26.05 (0.58%) | $26.05 | $25.90 | 1.10 K | $1.11 B |
| 11/14/2025 | $26.00 | $26.03 (0.12%) | $26.07 | $25.86 | 2.03 K | $1.17 B |
| 11/13/2025 | $26.00 | $25.97 (-0.12%) | $26.00 | $25.97 | 1.40 K | $1.16 B |
| 11/12/2025 | $26.00 | $25.81 (-0.73%) | $26.00 | $25.81 | 2.30 K | $1.17 B |
| 11/11/2025 | $26.05 | $25.95 (-0.38%) | $26.41 | $25.82 | 13.50 K | $1.14 B |
| 11/10/2025 | $26.01 | $26.10 (0.35%) | $26.12 | $25.89 | 12.20 K | $1.14 B |
| 11/07/2025 | $26.13 | $26.20 (0.27%) | $26.20 | $26.10 | 5.10 K | $1.16 B |
| 11/06/2025 | $26.12 | $26.12 (0%) | $26.12 | $26.12 | 300 | $1.14 B |
| 11/05/2025 | $26.07 | $26.07 (0%) | $26.07 | $26.07 | 200 | $1.15 B |
| 11/04/2025 | $26.35 | $26.35 (0%) | $26.35 | $26.35 | 2.04 K | $1.13 B |
| 11/03/2025 | $26.32 | $26.35 (0.11%) | $26.52 | $26.32 | 2.10 K | $1.14 B |
| 10/31/2025 | $26.50 | $26.50 (0%) | $26.50 | $26.50 | 219 | $1.13 B |
| 10/30/2025 | $26.50 | $26.50 (0%) | $26.50 | $26.50 | 219 | $1.13 B |
| 10/29/2025 | $26.30 | $26.21 (-0.34%) | $26.30 | $26.21 | 1.10 K | $1.13 B |
| 10/28/2025 | $26.42 | $26.41 (-0.04%) | $26.44 | $26.41 | 2.73 K | $1.17 B |
| 10/27/2025 | $26.40 | $26.40 (0%) | $26.40 | $26.40 | 2.16 K | $1.18 B |
| 10/24/2025 | $26.61 | $26.40 (-0.79%) | $26.61 | $26.40 | 2.20 K | $1.20 B |
| 10/23/2025 | $26.33 | $26.75 (1.6%) | $26.75 | $26.25 | 4.08 K | $1.18 B |
| 10/22/2025 | $26.48 | $26.25 (-0.87%) | $26.48 | $26.00 | 2.10 K | $1.28 B |
| 10/21/2025 | $26.25 | $26.18 (-0.27%) | $26.45 | $25.56 | 12.50 K | $1.24 B |
| 10/20/2025 | $26.25 | $26.25 (0%) | $26.25 | $26.25 | 15.70 K | $1.24 B |
| 10/17/2025 | $26.81 | $26.25 (-2.09%) | $26.81 | $25.44 | 15.70 K | $1.21 B |
| 10/16/2025 | $26.62 | $26.35 (-1.01%) | $26.62 | $26.35 | 2.43 K | $1.22 B |
| 10/15/2025 | $26.65 | $26.65 (0%) | $26.65 | $26.65 | 600 | $1.30 B |
| 10/14/2025 | $26.30 | $26.50 (0.76%) | $26.70 | $26.30 | 1.96 K | $1.32 B |
| 10/13/2025 | $26.06 | $26.30 (0.92%) | $26.50 | $26.06 | 3.70 K | $1.28 B |
| 10/10/2025 | $26.90 | $26.55 (-1.3%) | $26.90 | $26.50 | 5.40 K | $1.27 B |
| 10/09/2025 | $26.78 | $26.40 (-1.42%) | $26.78 | $26.40 | 1.81 K | $1.31 B |
| 10/08/2025 | $26.40 | $26.50 (0.38%) | $26.75 | $26.40 | 1.64 K | $1.32 B |
| 10/07/2025 | $26.98 | $26.78 (-0.74%) | $26.98 | $26.75 | 2.30 K | $1.33 B |
| 10/06/2025 | $26.75 | $26.75 (0%) | $26.75 | $26.75 | 1.09 K | $1.34 B |
| 10/03/2025 | $26.46 | $26.75 (1.1%) | $26.75 | $26.40 | 1.10 K | $1.32 B |
| 10/02/2025 | $26.47 | $26.45 (-0.08%) | $26.65 | $26.45 | 2.74 K | $1.30 B |
| 10/01/2025 | $26.45 | $26.45 (0%) | $26.45 | $26.45 | 128 | $1.30 B |
| 09/30/2025 | $26.34 | $26.10 (-0.91%) | $26.34 | $26.10 | 1.22 K | $1.30 B |
| 09/29/2025 | $26.70 | $26.70 (0%) | $26.70 | $26.70 | 500 | $1.30 B |
| 09/26/2025 | $26.61 | $26.67 (0.23%) | $26.68 | $26.61 | 2.10 K | $1.33 B |
| 09/25/2025 | $26.67 | $26.60 (-0.26%) | $26.70 | $26.60 | 900 | $1.32 B |
| 09/24/2025 | $26.35 | $26.25 (-0.38%) | $26.35 | $26.17 | 5.50 K | $1.32 B |
| 09/23/2025 | $26.70 | $26.20 (-1.87%) | $26.83 | $26.20 | 3.30 K | $1.33 B |
| 09/22/2025 | $26.95 | $26.50 (-1.67%) | $26.95 | $26.42 | 2.30 K | $1.35 B |
| 09/19/2025 | $26.88 | $26.89 (0.04%) | $26.93 | $26.83 | 5.30 K | $1.35 B |
| 09/18/2025 | $26.88 | $26.88 (0%) | $26.88 | $26.88 | 300 | $1.39 B |
| 09/17/2025 | $26.74 | $26.66 (-0.3%) | $26.88 | $26.66 | 2.80 K | $1.34 B |
| 09/16/2025 | $26.73 | $26.73 (0%) | $26.73 | $26.73 | 200 | $1.33 B |
| 09/15/2025 | $26.66 | $26.69 (0.11%) | $26.73 | $26.21 | 700 | $1.34 B |
| 09/12/2025 | $26.55 | $26.55 (0%) | $26.55 | $26.55 | 0 | $1.34 B |
| 09/11/2025 | $26.38 | $26.55 (0.64%) | $26.55 | $26.38 | 3.20 K | $1.35 B |
| 09/10/2025 | $26.48 | $26.45 (-0.11%) | $26.48 | $26.45 | 1.70 K | $1.33 B |
| 09/09/2025 | $26.30 | $26.20 (-0.38%) | $26.30 | $26.20 | 2.40 K | $1.33 B |
| 09/08/2025 | $26.15 | $26.15 (0%) | $26.15 | $26.15 | 2.30 K | $1.35 B |
| 09/05/2025 | $26.35 | $26.30 (-0.19%) | $26.55 | $26.30 | 3.30 K | $1.34 B |
| 09/04/2025 | $25.50 | $26.15 (2.55%) | $26.32 | $25.50 | 7.80 K | $1.35 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
