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 |
|---|---|---|---|---|---|---|
| 08/07/2026 | $26.49 | $26.49 (0%) | $26.49 | $26.49 | 1.56 K | $1.16 B |
| 08/06/2026 | $26.55 | $26.38 (-0.64%) | $26.55 | $26.38 | 1.60 K | $1.16 B |
| 08/05/2026 | $26.30 | $26.32 (0.08%) | $26.68 | $26.20 | 6.32 K | $1.15 B |
| 08/04/2026 | $26.20 | $26.25 (0.19%) | $26.25 | $26.20 | 600 | $1.15 B |
| 08/03/2026 | $26.15 | $26.29 (0.54%) | $26.29 | $26.15 | 300 | $1.15 B |
| 07/31/2026 | $26.15 | $26.25 (0.38%) | $26.30 | $26.15 | 1.80 K | $1.15 B |
| 07/30/2026 | $26.30 | $26.23 (-0.27%) | $26.30 | $26.15 | 636 | $1.15 B |
| 07/29/2026 | $26.15 | $26.15 (0%) | $26.15 | $26.15 | 200 | $1.15 B |
| 07/28/2026 | $26.30 | $26.29 (-0.04%) | $26.30 | $26.16 | 2.20 K | $1.15 B |
| 07/27/2026 | $26.29 | $26.24 (-0.19%) | $26.30 | $25.80 | 1.30 K | $1.15 B |
| 07/24/2026 | $26.30 | $26.30 (0%) | $26.30 | $26.30 | 3 | $1.15 B |
| 07/23/2026 | $26.13 | $26.30 (0.65%) | $26.31 | $26.06 | 2.52 K | $1.15 B |
| 07/22/2026 | $26.32 | $26.30 (-0.08%) | $26.32 | $26.12 | 1.20 K | $1.15 B |
| 07/21/2026 | $26.26 | $26.26 (0%) | $26.26 | $26.26 | 915 | $1.15 B |
| 07/20/2026 | $26.34 | $26.22 (-0.46%) | $26.34 | $26.11 | 925 | $1.15 B |
| 07/17/2026 | $26.15 | $26.22 (0.27%) | $26.36 | $26.12 | 5.81 K | $1.15 B |
| 07/16/2026 | $26.42 | $26.18 (-0.91%) | $26.42 | $26.18 | 1.85 K | $1.15 B |
| 07/15/2026 | $26.34 | $26.25 (-0.34%) | $26.46 | $26.25 | 800 | $1.15 B |
| 07/14/2026 | $26.29 | $26.24 (-0.19%) | $26.30 | $26.15 | 2.50 K | $1.15 B |
| 07/13/2026 | $26.30 | $26.44 (0.53%) | $26.44 | $26.20 | 1.60 K | $1.16 B |
| 07/10/2026 | $26.67 | $26.67 (0%) | $26.67 | $26.67 | 0 | $1.17 B |
| 07/09/2026 | $26.67 | $26.67 (0%) | $26.67 | $26.67 | 4.33 K | $1.17 B |
| 07/08/2026 | $26.15 | $26.67 (1.99%) | $26.75 | $26.15 | 4.41 K | $1.17 B |
| 07/07/2026 | $26.37 | $26.37 (0%) | $26.37 | $26.05 | 10.22 K | $1.16 B |
| 07/06/2026 | $26.25 | $26.25 (0%) | $26.25 | $26.25 | 1.56 K | $1.15 B |
| 07/02/2026 | $26.21 | $26.06 (-0.57%) | $26.28 | $26.06 | 10.71 K | $1.14 B |
| 07/01/2026 | $26.25 | $26.30 (0.19%) | $26.38 | $25.94 | 11.20 K | $1.15 B |
| 06/30/2026 | $26.28 | $26.40 (0.46%) | $26.40 | $26.28 | 900 | $1.16 B |
| 06/29/2026 | $26.48 | $26.48 (0%) | $26.48 | $26.48 | 500 | $1.16 B |
| 06/26/2026 | $26.47 | $26.47 (0%) | $26.47 | $26.47 | 600 | $1.16 B |
| 06/25/2026 | $26.61 | $26.68 (0.26%) | $26.68 | $26.61 | 867 | $1.17 B |
| 06/24/2026 | $26.44 | $26.42 (-0.08%) | $26.50 | $26.40 | 900 | $1.16 B |
| 06/23/2026 | $26.61 | $26.25 (-1.35%) | $26.61 | $26.25 | 5.00 K | $1.15 B |
| 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 |
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.
