5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
Dime Community Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $26.46 | $26.46 (0%) | $26.46 | $26.46 | 1.00 K | $1.16 B |
| 06/18/2026 | $26.30 | $26.30 (0%) | $26.30 | $26.29 | 1.40 K | $1.15 B |
| 06/17/2026 | $26.63 | $26.36 (-1.01%) | $26.63 | $26.36 | 924 | $1.16 B |
| 06/16/2026 | $26.36 | $26.36 (0%) | $26.36 | $26.36 | 1.13 K | $1.16 B |
| 06/15/2026 | $26.02 | $26.38 (1.38%) | $26.38 | $26.02 | 1.54 K | $1.16 B |
| 06/12/2026 | $26.36 | $26.15 (-0.8%) | $26.36 | $26.15 | 3.70 K | $1.15 B |
| 06/11/2026 | $26.20 | $26.22 (0.08%) | $26.68 | $26.15 | 3.50 K | $1.15 B |
| 06/10/2026 | $26.46 | $26.46 (0%) | $26.46 | $26.46 | 200 | $1.16 B |
| 06/09/2026 | $26.55 | $26.55 (0%) | $26.55 | $26.55 | 27 | $1.17 B |
| 06/08/2026 | $26.74 | $26.55 (-0.71%) | $26.75 | $26.55 | 1.70 K | $1.17 B |
| 06/05/2026 | $26.72 | $26.75 (0.11%) | $26.75 | $26.70 | 532 | $1.17 B |
| 06/04/2026 | $26.55 | $26.55 (0%) | $26.55 | $26.55 | 1.76 K | $1.17 B |
| 06/03/2026 | $26.42 | $26.25 (-0.64%) | $26.42 | $26.25 | 1.80 K | $1.15 B |
| 06/02/2026 | $26.59 | $26.25 (-1.28%) | $26.59 | $26.25 | 2.40 K | $1.15 B |
| 06/01/2026 | $26.42 | $26.26 (-0.61%) | $26.42 | $26.26 | 3.12 K | $1.15 B |
| 05/29/2026 | $26.26 | $26.27 (0.04%) | $26.39 | $26.26 | 3.13 K | $1.15 B |
| 05/28/2026 | $26.59 | $26.26 (-1.24%) | $26.59 | $26.26 | 1.23 K | $1.15 B |
| 05/27/2026 | $26.73 | $26.23 (-1.87%) | $26.73 | $26.21 | 2.10 K | $1.15 B |
| 05/26/2026 | $26.72 | $26.73 (0.04%) | $26.73 | $26.72 | 400 | $1.17 B |
| 05/22/2026 | $26.75 | $26.60 (-0.56%) | $26.75 | $26.60 | 2.00 K | $1.17 B |
| 05/21/2026 | $26.65 | $26.70 (0.19%) | $26.75 | $26.65 | 1.20 K | $1.17 B |
| 05/20/2026 | $26.65 | $26.65 (0%) | $26.65 | $26.65 | 212 | $1.17 B |
| 05/19/2026 | $26.67 | $26.67 (0%) | $26.67 | $26.67 | 123 | $1.17 B |
| 05/18/2026 | $26.67 | $26.67 (0%) | $26.67 | $26.67 | 300 | $1.17 B |
| 05/15/2026 | $26.28 | $26.28 (0%) | $26.28 | $26.28 | 763 | $1.15 B |
| 05/14/2026 | $26.27 | $26.27 (0%) | $26.31 | $26.27 | 800 | $1.15 B |
| 05/13/2026 | $26.40 | $26.40 (0%) | $26.40 | $26.40 | 1.38 K | $1.16 B |
| 05/12/2026 | $26.50 | $26.40 (-0.38%) | $26.50 | $26.40 | 1.53 K | $1.16 B |
| 05/11/2026 | $26.60 | $26.50 (-0.38%) | $26.60 | $26.46 | 831 | $1.16 B |
| 05/08/2026 | $26.57 | $26.48 (-0.34%) | $26.68 | $26.48 | 3.10 K | $1.16 B |
| 05/07/2026 | $26.46 | $26.62 (0.6%) | $26.62 | $26.46 | 2.84 K | $1.17 B |
| 05/06/2026 | $26.62 | $26.23 (-1.47%) | $26.62 | $26.23 | 700 | $1.15 B |
| 05/05/2026 | $26.56 | $26.44 (-0.45%) | $26.56 | $26.44 | 600 | $1.16 B |
| 05/04/2026 | $26.56 | $26.56 (0%) | $26.56 | $26.56 | 350 | $1.17 B |
| 05/01/2026 | $26.56 | $26.50 (-0.23%) | $26.56 | $26.50 | 400 | $1.16 B |
| 04/30/2026 | $26.54 | $26.56 (0.08%) | $26.56 | $26.43 | 2.44 K | $1.17 B |
| 04/29/2026 | $26.42 | $26.42 (0%) | $26.42 | $26.42 | 508 | $1.16 B |
| 04/28/2026 | $26.50 | $26.42 (-0.3%) | $26.50 | $26.42 | 508 | $1.16 B |
| 04/27/2026 | $26.44 | $26.42 (-0.08%) | $26.46 | $26.42 | 1.00 K | $1.16 B |
| 04/24/2026 | $26.21 | $26.21 (0%) | $26.21 | $26.21 | 328 | $1.15 B |
| 04/23/2026 | $26.74 | $26.21 (-1.98%) | $26.74 | $26.21 | 400 | $1.15 B |
| 04/22/2026 | $26.35 | $26.28 (-0.27%) | $26.56 | $26.28 | 3.00 K | $1.15 B |
| 04/21/2026 | $26.20 | $26.18 (-0.08%) | $26.28 | $26.18 | 2.04 K | $1.15 B |
| 04/20/2026 | $26.24 | $26.18 (-0.23%) | $26.24 | $26.18 | 6.92 K | $1.15 B |
| 04/17/2026 | $26.10 | $26.20 (0.38%) | $26.20 | $25.99 | 7.00 K | $1.15 B |
| 04/16/2026 | $26.20 | $26.20 (0%) | $26.20 | $26.20 | 1.22 K | $1.15 B |
| 04/15/2026 | $25.92 | $26.20 (1.08%) | $26.20 | $25.92 | 4.50 K | $1.15 B |
| 04/14/2026 | $26.15 | $26.18 (0.11%) | $26.25 | $26.10 | 4.00 K | $1.15 B |
| 04/13/2026 | $26.21 | $26.21 (0%) | $26.21 | $26.21 | 150 | $1.15 B |
| 04/10/2026 | $26.24 | $26.21 (-0.11%) | $26.25 | $26.20 | 2.30 K | $1.15 B |
| 04/09/2026 | $26.20 | $26.15 (-0.19%) | $26.20 | $26.15 | 737 | $1.15 B |
| 04/08/2026 | $26.35 | $26.10 (-0.95%) | $26.35 | $26.00 | 4.20 K | $1.15 B |
| 04/07/2026 | $26.12 | $26.25 (0.5%) | $26.25 | $25.74 | 1.80 K | $1.15 B |
| 04/06/2026 | $25.85 | $25.85 (0%) | $25.89 | $25.85 | 910 | $1.14 B |
| 04/02/2026 | $26.10 | $25.80 (-1.15%) | $26.18 | $25.52 | 11.21 K | $1.13 B |
| 04/01/2026 | $26.10 | $26.10 (0%) | $26.10 | $26.00 | 2.24 K | $1.15 B |
| 03/31/2026 | $25.78 | $25.83 (0.19%) | $25.83 | $25.78 | 1.32 K | $1.13 B |
| 03/30/2026 | $26.34 | $26.30 (-0.15%) | $26.50 | $26.25 | 4.61 K | $1.15 B |
| 03/27/2026 | $26.10 | $26.32 (0.84%) | $26.50 | $26.10 | 5.11 K | $1.16 B |
| 03/26/2026 | $26.28 | $26.15 (-0.49%) | $26.49 | $26.15 | 8.00 K | $1.15 B |
| 03/25/2026 | $26.38 | $26.33 (-0.19%) | $26.54 | $26.00 | 5.63 K | $1.16 B |
| 03/24/2026 | $26.53 | $26.47 (-0.23%) | $26.53 | $26.14 | 2.83 K | $1.16 B |
| 03/23/2026 | $25.97 | $26.40 (1.66%) | $26.52 | $25.97 | 5.90 K | $1.16 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.
