5 DAY PERFORMANCE
+1.75%
1 MONTH PERFORMANCE
+12.20%
3 MONTH PERFORMANCE
-2.39%
6 MONTH PERFORMANCE
+12.28%
YEAR-TO-DATE PERFORMANCE
-1.56%
1 YEAR PERFORMANCE
-15.69%
Dime Community Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $29.71 | $29.66 (-0.17%) | $30.10 | $29.36 | 221.61 K | $1.28 B |
| 12/04/2025 | $29.54 | $29.89 (1.18%) | $30.05 | $29.27 | 183.90 K | $1.29 B |
| 12/03/2025 | $29.10 | $29.74 (2.2%) | $29.92 | $29.10 | 243.70 K | $1.28 B |
| 12/02/2025 | $28.86 | $29.09 (0.8%) | $29.47 | $28.60 | 290.90 K | $1.25 B |
| 12/01/2025 | $27.90 | $28.86 (3.44%) | $28.98 | $27.81 | 186.60 K | $1.24 B |
| 11/28/2025 | $28.58 | $28.35 (-0.8%) | $28.67 | $28.18 | 145.43 K | $1.22 B |
| 11/26/2025 | $28.45 | $28.59 (0.49%) | $29.00 | $28.24 | 455.75 K | $1.23 B |
| 11/25/2025 | $27.67 | $28.59 (3.32%) | $29.06 | $27.60 | 303.80 K | $1.23 B |
| 11/24/2025 | $27.15 | $27.46 (1.14%) | $27.75 | $26.75 | 199.70 K | $1.18 B |
| 11/21/2025 | $26.07 | $27.24 (4.49%) | $27.61 | $26.07 | 235.61 K | $1.17 B |
| 11/20/2025 | $26.75 | $26.08 (-2.5%) | $27.16 | $26.00 | 116.43 K | $1.12 B |
| 11/19/2025 | $26.31 | $26.36 (0.19%) | $26.66 | $26.04 | 161.40 K | $1.13 B |
| 11/18/2025 | $25.71 | $26.39 (2.64%) | $26.55 | $25.64 | 243.00 K | $1.14 B |
| 11/17/2025 | $27.16 | $25.78 (-5.08%) | $27.16 | $25.63 | 434.10 K | $1.11 B |
| 11/14/2025 | $26.73 | $27.15 (1.57%) | $27.25 | $25.87 | 323.95 K | $1.17 B |
| 11/13/2025 | $26.99 | $26.85 (-0.52%) | $27.45 | $26.70 | 229.50 K | $1.16 B |
| 11/12/2025 | $26.46 | $27.20 (2.8%) | $27.35 | $26.46 | 366.00 K | $1.17 B |
| 11/11/2025 | $26.64 | $26.39 (-0.94%) | $26.79 | $26.29 | 513.51 K | $1.14 B |
| 11/10/2025 | $27.12 | $26.57 (-2.03%) | $27.34 | $26.33 | 310.04 K | $1.14 B |
| 11/07/2025 | $26.44 | $26.97 (2%) | $27.07 | $25.83 | 194.50 K | $1.16 B |
| 11/06/2025 | $26.48 | $26.39 (-0.34%) | $26.62 | $26.11 | 247.95 K | $1.14 B |
| 11/05/2025 | $26.26 | $26.62 (1.37%) | $26.88 | $26.26 | 229.54 K | $1.15 B |
| 11/04/2025 | $26.36 | $26.22 (-0.53%) | $26.51 | $25.95 | 323.12 K | $1.13 B |
| 11/03/2025 | $26.48 | $26.44 (-0.15%) | $26.59 | $25.75 | 277.50 K | $1.14 B |
| 10/31/2025 | $26.29 | $26.25 (-0.15%) | $26.56 | $25.83 | 207.70 K | $1.13 B |
| 10/30/2025 | $26.26 | $26.34 (0.3%) | $26.68 | $26.10 | 254.82 K | $1.13 B |
| 10/29/2025 | $26.96 | $26.17 (-2.93%) | $27.27 | $25.92 | 269.90 K | $1.13 B |
| 10/28/2025 | $27.19 | $27.10 (-0.33%) | $27.27 | $26.88 | 199.75 K | $1.17 B |
| 10/27/2025 | $27.79 | $27.31 (-1.73%) | $28.03 | $27.04 | 226.10 K | $1.18 B |
| 10/24/2025 | $28.00 | $27.84 (-0.57%) | $28.46 | $27.66 | 233.11 K | $1.20 B |
| 10/23/2025 | $28.61 | $27.43 (-4.12%) | $28.80 | $27.31 | 480.53 K | $1.18 B |
| 10/22/2025 | $29.00 | $29.66 (2.28%) | $29.77 | $28.90 | 276.00 K | $1.28 B |
| 10/21/2025 | $28.72 | $28.90 (0.63%) | $29.05 | $28.55 | 142.01 K | $1.24 B |
| 10/20/2025 | $28.03 | $28.85 (2.93%) | $28.98 | $27.16 | 170.03 K | $1.24 B |
| 10/17/2025 | $27.94 | $27.82 (-0.43%) | $28.21 | $27.74 | 190.80 K | $1.21 B |
| 10/16/2025 | $29.76 | $27.88 (-6.32%) | $30.55 | $27.58 | 385.50 K | $1.22 B |
| 10/15/2025 | $30.44 | $29.87 (-1.87%) | $30.56 | $29.71 | 139.54 K | $1.30 B |
| 10/14/2025 | $28.92 | $30.33 (4.88%) | $30.46 | $28.92 | 168.00 K | $1.32 B |
| 10/13/2025 | $29.45 | $29.27 (-0.61%) | $29.45 | $28.97 | 109.40 K | $1.28 B |
| 10/10/2025 | $30.07 | $29.00 (-3.56%) | $30.65 | $28.94 | 203.93 K | $1.27 B |
| 10/09/2025 | $30.23 | $29.97 (-0.86%) | $30.48 | $29.70 | 90.83 K | $1.31 B |
| 10/08/2025 | $30.62 | $30.35 (-0.88%) | $30.82 | $30.22 | 144.70 K | $1.32 B |
| 10/07/2025 | $30.66 | $30.43 (-0.75%) | $31.13 | $30.40 | 139.40 K | $1.33 B |
| 10/06/2025 | $30.59 | $30.64 (0.16%) | $31.23 | $30.35 | 194.80 K | $1.34 B |
| 10/03/2025 | $29.88 | $30.26 (1.27%) | $30.58 | $29.66 | 263.74 K | $1.32 B |
| 10/02/2025 | $29.79 | $29.79 (0%) | $30.03 | $29.38 | 126.81 K | $1.30 B |
| 10/01/2025 | $29.54 | $29.86 (1.08%) | $30.04 | $29.38 | 184.70 K | $1.30 B |
| 09/30/2025 | $29.79 | $29.83 (0.13%) | $30.18 | $29.35 | 153.50 K | $1.30 B |
| 09/29/2025 | $30.51 | $29.86 (-2.13%) | $30.60 | $29.74 | 173.80 K | $1.30 B |
| 09/26/2025 | $30.27 | $30.41 (0.46%) | $30.65 | $29.94 | 141.40 K | $1.33 B |
| 09/25/2025 | $30.23 | $30.18 (-0.17%) | $30.38 | $29.94 | 129.61 K | $1.32 B |
| 09/24/2025 | $30.60 | $30.36 (-0.78%) | $30.75 | $30.18 | 135.24 K | $1.32 B |
| 09/23/2025 | $31.05 | $30.52 (-1.71%) | $31.44 | $30.50 | 184.60 K | $1.33 B |
| 09/22/2025 | $30.84 | $30.94 (0.32%) | $31.10 | $30.42 | 293.60 K | $1.35 B |
| 09/19/2025 | $31.77 | $30.92 (-2.68%) | $31.77 | $30.89 | 626.33 K | $1.35 B |
| 09/18/2025 | $30.84 | $31.78 (3.05%) | $31.82 | $30.73 | 191.32 K | $1.39 B |
| 09/17/2025 | $30.57 | $30.68 (0.36%) | $31.76 | $30.50 | 179.00 K | $1.34 B |
| 09/16/2025 | $30.96 | $30.42 (-1.74%) | $30.96 | $30.20 | 194.30 K | $1.33 B |
| 09/15/2025 | $30.95 | $30.81 (-0.45%) | $31.11 | $30.69 | 193.20 K | $1.34 B |
| 09/12/2025 | $30.89 | $30.81 (-0.26%) | $31.07 | $30.54 | 134.44 K | $1.34 B |
| 09/11/2025 | $30.66 | $30.98 (1.04%) | $31.01 | $30.46 | 166.63 K | $1.35 B |
| 09/10/2025 | $30.31 | $30.56 (0.82%) | $30.72 | $30.19 | 153.20 K | $1.33 B |
| 09/09/2025 | $30.92 | $30.39 (-1.71%) | $31.07 | $30.18 | 199.72 K | $1.33 B |
| 09/08/2025 | $30.75 | $31.00 (0.81%) | $31.02 | $30.33 | 207.44 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.
