Dime Community Bancshares (DCBG) Price (2024 - 2026)
| Date | Value |
|---|
| May 22, 2026 |
26.60 |
| May 21, 2026 |
26.70 |
| May 20, 2026 |
26.40 |
| May 19, 2026 |
26.67 |
| May 18, 2026 |
26.67 |
| May 15, 2026 |
26.28 |
| May 14, 2026 |
26.27 |
| May 13, 2026 |
26.40 |
| May 12, 2026 |
26.40 |
| May 11, 2026 |
26.50 |
| May 8, 2026 |
26.48 |
| May 7, 2026 |
26.62 |
| May 6, 2026 |
26.23 |
| May 5, 2026 |
26.44 |
| May 4, 2026 |
26.56 |
| May 1, 2026 |
26.50 |
| Apr 30, 2026 |
26.56 |
| Apr 28, 2026 |
26.42 |
| Apr 27, 2026 |
26.42 |
| Apr 23, 2026 |
26.21 |
| Apr 22, 2026 |
26.27 |
| Apr 21, 2026 |
26.18 |
| Apr 20, 2026 |
26.18 |
| Apr 17, 2026 |
26.20 |
| Apr 16, 2026 |
26.20 |
| Apr 15, 2026 |
26.20 |
| Apr 14, 2026 |
26.18 |
| Apr 10, 2026 |
26.21 |
| Apr 9, 2026 |
26.15 |
| Apr 8, 2026 |
26.10 |
| Apr 7, 2026 |
26.25 |
| Apr 6, 2026 |
25.85 |
| Apr 2, 2026 |
25.80 |
| Apr 1, 2026 |
26.10 |
| Mar 31, 2026 |
25.83 |
| Mar 30, 2026 |
26.30 |
| Mar 27, 2026 |
26.32 |
| Mar 26, 2026 |
26.15 |
| Mar 25, 2026 |
26.33 |
| Mar 24, 2026 |
26.47 |
| Mar 23, 2026 |
26.40 |
| Mar 20, 2026 |
25.97 |
| Mar 19, 2026 |
26.32 |
| Mar 18, 2026 |
26.22 |
| Mar 17, 2026 |
26.18 |
| Mar 16, 2026 |
26.16 |
| Mar 12, 2026 |
26.35 |
| Mar 11, 2026 |
26.22 |
| Mar 10, 2026 |
26.23 |
| Mar 9, 2026 |
26.25 |
| Mar 6, 2026 |
26.28 |
| Mar 5, 2026 |
26.40 |
| Mar 4, 2026 |
26.53 |
| Mar 2, 2026 |
26.55 |
| Feb 27, 2026 |
26.25 |
| Feb 26, 2026 |
26.54 |
| Feb 25, 2026 |
26.15 |
| Feb 24, 2026 |
26.69 |
| Feb 23, 2026 |
26.38 |
| Feb 20, 2026 |
26.35 |
| Feb 19, 2026 |
26.44 |
| Feb 18, 2026 |
26.43 |
| Feb 17, 2026 |
26.40 |
| Feb 13, 2026 |
26.51 |
| Feb 12, 2026 |
26.34 |
| Feb 11, 2026 |
26.45 |
| Feb 10, 2026 |
26.42 |
| Feb 9, 2026 |
26.42 |
| Feb 5, 2026 |
26.35 |
| Feb 4, 2026 |
26.53 |
| Feb 3, 2026 |
26.25 |
| Feb 2, 2026 |
26.44 |
| Jan 30, 2026 |
26.54 |
| Jan 29, 2026 |
26.54 |
| Jan 28, 2026 |
26.73 |
| Jan 27, 2026 |
26.57 |
| Jan 26, 2026 |
26.55 |
| Jan 23, 2026 |
26.38 |
| Jan 22, 2026 |
26.70 |
| Jan 21, 2026 |
26.35 |
| Jan 20, 2026 |
26.71 |
| Jan 16, 2026 |
26.39 |
| Jan 15, 2026 |
26.33 |
| Jan 14, 2026 |
26.27 |
| Jan 13, 2026 |
26.14 |
| Jan 12, 2026 |
26.32 |
| Jan 9, 2026 |
26.36 |
| Jan 8, 2026 |
26.25 |
| Jan 7, 2026 |
26.20 |
| Jan 5, 2026 |
26.37 |
| Jan 2, 2026 |
26.04 |
| Dec 31, 2025 |
26.16 |
| Dec 30, 2025 |
26.72 |
| Dec 29, 2025 |
26.69 |
| Dec 26, 2025 |
26.48 |
| Dec 24, 2025 |
26.46 |
| Dec 23, 2025 |
26.60 |
| Dec 22, 2025 |
26.65 |
| Dec 19, 2025 |
26.65 |
| Dec 18, 2025 |
26.70 |
| Dec 17, 2025 |
26.51 |
| Dec 16, 2025 |
26.31 |
| Dec 15, 2025 |
26.20 |
| Dec 12, 2025 |
26.25 |
| Dec 11, 2025 |
26.25 |
| Dec 10, 2025 |
26.15 |
| Dec 9, 2025 |
26.15 |
| Dec 8, 2025 |
26.00 |
| Dec 5, 2025 |
26.00 |
| Dec 4, 2025 |
25.94 |
| Dec 3, 2025 |
25.94 |
| Dec 2, 2025 |
26.00 |
| Dec 1, 2025 |
26.15 |
| Nov 28, 2025 |
26.00 |
| Nov 26, 2025 |
25.91 |
| Nov 25, 2025 |
25.90 |
| Nov 24, 2025 |
25.85 |
| Nov 21, 2025 |
26.06 |
| Nov 20, 2025 |
25.82 |
| Nov 19, 2025 |
26.05 |
| Nov 18, 2025 |
26.08 |
| Nov 17, 2025 |
26.05 |
| Nov 14, 2025 |
26.03 |
| Nov 13, 2025 |
25.97 |
| Nov 12, 2025 |
25.81 |
| Nov 11, 2025 |
25.95 |
| Nov 10, 2025 |
26.10 |
| Nov 7, 2025 |
26.20 |
| Nov 6, 2025 |
26.12 |
| Nov 5, 2025 |
26.07 |
| Nov 3, 2025 |
26.35 |
| Oct 30, 2025 |
26.50 |
| Oct 29, 2025 |
26.21 |
| Oct 28, 2025 |
26.41 |
| Oct 24, 2025 |
26.40 |
| Oct 23, 2025 |
26.75 |
| Oct 22, 2025 |
26.25 |
| Oct 21, 2025 |
26.18 |
| Oct 17, 2025 |
26.25 |
| Oct 16, 2025 |
26.35 |
| Oct 15, 2025 |
26.65 |
| Oct 14, 2025 |
26.50 |
| Oct 13, 2025 |
26.30 |
| Oct 10, 2025 |
26.55 |
| Oct 9, 2025 |
26.40 |
| Oct 8, 2025 |
26.50 |
| Oct 7, 2025 |
26.78 |
| Oct 3, 2025 |
26.75 |
| Oct 2, 2025 |
26.45 |
| Oct 1, 2025 |
26.45 |
| Sep 30, 2025 |
26.10 |
| Sep 29, 2025 |
26.70 |
| Sep 26, 2025 |
26.67 |
| Sep 25, 2025 |
26.60 |
| Sep 24, 2025 |
26.25 |
| Sep 23, 2025 |
26.20 |
| Sep 22, 2025 |
26.50 |
| Sep 19, 2025 |
26.89 |
| Sep 18, 2025 |
26.88 |
| Sep 17, 2025 |
26.66 |
| Sep 16, 2025 |
26.73 |
| Sep 15, 2025 |
26.69 |
| Sep 11, 2025 |
26.55 |
| Sep 10, 2025 |
26.45 |
| Sep 9, 2025 |
26.20 |
| Sep 8, 2025 |
26.15 |
| Sep 5, 2025 |
26.30 |
| Sep 4, 2025 |
26.15 |
| Sep 3, 2025 |
26.35 |
| Sep 2, 2025 |
26.41 |
| Aug 29, 2025 |
25.94 |
| Aug 27, 2025 |
26.50 |
| Aug 26, 2025 |
26.30 |
| Aug 25, 2025 |
26.40 |
| Aug 22, 2025 |
26.20 |
| Aug 21, 2025 |
26.30 |
| Aug 20, 2025 |
26.15 |
| Aug 19, 2025 |
26.40 |
| Aug 18, 2025 |
26.55 |
| Aug 15, 2025 |
26.25 |
| Aug 14, 2025 |
26.38 |
| Aug 13, 2025 |
26.32 |
| Aug 12, 2025 |
26.05 |
| Aug 11, 2025 |
26.20 |
| Aug 8, 2025 |
26.00 |
| Aug 7, 2025 |
26.45 |
| Aug 6, 2025 |
26.45 |
| Aug 5, 2025 |
26.45 |
| Aug 4, 2025 |
26.85 |
| Aug 1, 2025 |
26.68 |
| Jul 31, 2025 |
26.50 |
| Jul 30, 2025 |
26.50 |
| Jul 28, 2025 |
26.25 |
| Jul 25, 2025 |
26.52 |
| Jul 24, 2025 |
26.42 |
| Jul 23, 2025 |
26.75 |
| Jul 22, 2025 |
26.46 |
| Jul 18, 2025 |
26.50 |
| Jul 17, 2025 |
26.64 |
| Jul 15, 2025 |
26.50 |
| Jul 14, 2025 |
26.50 |
| Jul 11, 2025 |
26.75 |
| Jul 10, 2025 |
26.56 |
| Jul 9, 2025 |
26.60 |
| Jul 8, 2025 |
26.50 |
| Jul 7, 2025 |
26.68 |
| Jul 3, 2025 |
26.95 |
| Jul 2, 2025 |
26.88 |
| Jul 1, 2025 |
26.87 |
| Jun 30, 2025 |
26.89 |
| Jun 27, 2025 |
26.94 |
| Jun 26, 2025 |
26.94 |
| Jun 25, 2025 |
26.96 |
| Jun 24, 2025 |
26.69 |
| Jun 23, 2025 |
26.80 |
| Jun 20, 2025 |
26.92 |
| Jun 18, 2025 |
26.65 |
| Jun 16, 2025 |
26.90 |
| Jun 13, 2025 |
26.90 |
| Jun 12, 2025 |
26.90 |
| Jun 11, 2025 |
26.36 |
| Jun 10, 2025 |
26.60 |
| Jun 9, 2025 |
26.83 |
| Jun 6, 2025 |
26.95 |
| Jun 5, 2025 |
26.59 |
| Jun 3, 2025 |
26.50 |
| May 30, 2025 |
26.30 |
| May 29, 2025 |
26.30 |
| May 28, 2025 |
26.02 |
| May 27, 2025 |
26.10 |
| May 23, 2025 |
26.28 |
| May 22, 2025 |
26.04 |
| May 20, 2025 |
26.40 |
| May 19, 2025 |
26.40 |
| May 16, 2025 |
26.03 |
| May 15, 2025 |
25.82 |
| May 14, 2025 |
26.30 |
| May 12, 2025 |
26.13 |
| May 9, 2025 |
26.03 |
| May 8, 2025 |
26.00 |
| May 7, 2025 |
25.89 |
| May 6, 2025 |
26.39 |
| May 5, 2025 |
26.25 |
| May 2, 2025 |
26.15 |
| May 1, 2025 |
25.69 |
| Apr 30, 2025 |
25.71 |
| Apr 29, 2025 |
25.71 |
| Apr 28, 2025 |
25.69 |
| Apr 25, 2025 |
25.67 |
| Apr 24, 2025 |
25.64 |
| Apr 23, 2025 |
25.50 |
| Apr 22, 2025 |
25.64 |
| Apr 21, 2025 |
25.65 |
| Apr 17, 2025 |
25.65 |
| Apr 16, 2025 |
25.88 |
| Apr 15, 2025 |
25.50 |
| Apr 14, 2025 |
25.57 |
| Apr 11, 2025 |
25.45 |
| Apr 10, 2025 |
25.20 |
| Apr 9, 2025 |
25.46 |
| Apr 8, 2025 |
25.18 |
| Apr 7, 2025 |
25.15 |
| Apr 4, 2025 |
25.13 |
| Apr 3, 2025 |
25.48 |
| Apr 2, 2025 |
25.67 |
| Apr 1, 2025 |
25.69 |
| Mar 31, 2025 |
25.73 |
| Mar 28, 2025 |
26.07 |
| Mar 27, 2025 |
26.06 |
| Mar 26, 2025 |
26.47 |
| Mar 25, 2025 |
26.12 |
| Mar 24, 2025 |
26.19 |
| Mar 21, 2025 |
26.11 |
| Mar 20, 2025 |
26.05 |
| Mar 19, 2025 |
26.06 |
| Mar 18, 2025 |
26.15 |
| Mar 17, 2025 |
26.12 |
| Mar 14, 2025 |
26.12 |
| Mar 13, 2025 |
26.20 |
| Mar 12, 2025 |
26.15 |
| Mar 11, 2025 |
26.12 |
| Mar 10, 2025 |
26.19 |
| Mar 6, 2025 |
26.15 |
| Mar 5, 2025 |
26.19 |
| Mar 4, 2025 |
26.07 |
| Mar 3, 2025 |
26.15 |
| Feb 28, 2025 |
26.08 |
| Feb 27, 2025 |
26.40 |
| Feb 26, 2025 |
26.45 |
| Feb 25, 2025 |
26.12 |
| Feb 24, 2025 |
26.10 |
| Feb 21, 2025 |
26.08 |
| Feb 20, 2025 |
26.83 |
| Feb 19, 2025 |
26.07 |
| Feb 18, 2025 |
26.10 |
| Feb 14, 2025 |
26.98 |
| Feb 13, 2025 |
25.96 |
| Feb 12, 2025 |
26.04 |
| Feb 11, 2025 |
26.09 |
| Feb 10, 2025 |
26.17 |
| Feb 7, 2025 |
26.29 |
| Feb 6, 2025 |
26.18 |
| Feb 5, 2025 |
26.35 |
| Feb 4, 2025 |
26.35 |
| Feb 3, 2025 |
26.35 |
| Jan 31, 2025 |
26.40 |
| Jan 30, 2025 |
26.39 |
| Jan 29, 2025 |
26.38 |
| Jan 28, 2025 |
26.35 |
| Jan 27, 2025 |
26.23 |
| Jan 24, 2025 |
26.30 |
| Jan 23, 2025 |
26.25 |
| Jan 22, 2025 |
26.38 |
| Jan 21, 2025 |
26.62 |
| Jan 17, 2025 |
26.47 |
| Jan 16, 2025 |
26.52 |
| Jan 15, 2025 |
26.64 |
| Jan 14, 2025 |
27.19 |
| Jan 13, 2025 |
26.50 |
| Jan 10, 2025 |
26.50 |
| Jan 8, 2025 |
26.63 |
| Jan 7, 2025 |
27.23 |
| Jan 6, 2025 |
26.60 |
| Jan 3, 2025 |
26.74 |
| Jan 2, 2025 |
26.70 |
| Dec 31, 2024 |
27.19 |
| Dec 30, 2024 |
27.00 |
| Dec 27, 2024 |
27.12 |
| Dec 26, 2024 |
26.97 |
| Dec 24, 2024 |
27.00 |
| Dec 23, 2024 |
27.48 |
| Dec 20, 2024 |
27.17 |
| Dec 18, 2024 |
27.20 |
| Dec 17, 2024 |
27.25 |
| Dec 16, 2024 |
27.05 |
| Dec 13, 2024 |
27.25 |
| Dec 12, 2024 |
27.25 |
| Dec 11, 2024 |
27.25 |
| Dec 10, 2024 |
27.19 |
| Dec 9, 2024 |
27.09 |
| Dec 6, 2024 |
27.20 |
| Dec 5, 2024 |
27.19 |
| Dec 4, 2024 |
27.26 |
| Dec 3, 2024 |
27.05 |
| Dec 2, 2024 |
27.25 |
| Nov 29, 2024 |
27.28 |
| Nov 27, 2024 |
27.48 |
| Nov 26, 2024 |
27.26 |
| Nov 25, 2024 |
27.26 |
| Nov 22, 2024 |
27.17 |
| Nov 21, 2024 |
27.19 |
| Nov 19, 2024 |
27.30 |
| Nov 18, 2024 |
27.02 |
| Nov 15, 2024 |
27.25 |
| Nov 14, 2024 |
27.25 |
| Nov 13, 2024 |
26.98 |
| Nov 12, 2024 |
27.05 |
| Nov 11, 2024 |
27.24 |
| Nov 8, 2024 |
27.24 |
| Nov 7, 2024 |
27.30 |
| Nov 6, 2024 |
27.24 |
| Nov 5, 2024 |
27.25 |
| Nov 4, 2024 |
27.20 |
| Oct 31, 2024 |
27.21 |
| Oct 30, 2024 |
27.24 |
| Oct 29, 2024 |
27.27 |
| Oct 28, 2024 |
27.00 |
| Oct 25, 2024 |
27.36 |
| Oct 24, 2024 |
27.15 |
| Oct 23, 2024 |
27.23 |
| Oct 22, 2024 |
27.60 |
| Oct 21, 2024 |
27.10 |
| Oct 18, 2024 |
27.22 |
| Oct 17, 2024 |
27.21 |
| Oct 16, 2024 |
27.24 |
| Oct 15, 2024 |
27.20 |
| Oct 14, 2024 |
27.25 |
| Oct 11, 2024 |
27.21 |
| Oct 10, 2024 |
27.13 |
| Oct 9, 2024 |
27.16 |
| Oct 8, 2024 |
27.15 |
| Oct 7, 2024 |
27.07 |
| Oct 4, 2024 |
27.00 |
| Oct 3, 2024 |
27.15 |
| Oct 2, 2024 |
27.00 |
| Oct 1, 2024 |
27.20 |
| Sep 30, 2024 |
27.20 |
| Sep 27, 2024 |
27.20 |
| Sep 26, 2024 |
27.00 |
| Sep 25, 2024 |
26.75 |
| Sep 24, 2024 |
26.74 |
| Sep 23, 2024 |
26.74 |
| Sep 20, 2024 |
26.73 |
| Sep 19, 2024 |
26.68 |
| Sep 18, 2024 |
26.45 |
| Sep 17, 2024 |
26.54 |
| Sep 16, 2024 |
26.49 |
| Sep 13, 2024 |
26.64 |
| Sep 12, 2024 |
26.50 |
| Sep 11, 2024 |
26.51 |
| Sep 10, 2024 |
26.40 |
| Sep 9, 2024 |
26.40 |
| Sep 6, 2024 |
26.21 |
| Sep 5, 2024 |
26.26 |
| Sep 4, 2024 |
26.21 |
| Sep 3, 2024 |
26.05 |
| Aug 30, 2024 |
26.15 |
| Aug 29, 2024 |
26.31 |
| Aug 28, 2024 |
26.25 |
| Aug 27, 2024 |
26.12 |
| Aug 26, 2024 |
26.13 |
| Aug 23, 2024 |
26.07 |
| Aug 22, 2024 |
25.94 |
| Aug 21, 2024 |
25.94 |
| Aug 20, 2024 |
25.84 |
| Aug 19, 2024 |
25.83 |
| Aug 16, 2024 |
25.83 |
| Aug 15, 2024 |
25.72 |
| Aug 14, 2024 |
25.71 |
| Aug 13, 2024 |
25.69 |
| Aug 12, 2024 |
25.52 |
| Aug 9, 2024 |
25.45 |
| Aug 8, 2024 |
25.48 |
| Aug 7, 2024 |
25.43 |
| Aug 6, 2024 |
25.43 |
| Aug 5, 2024 |
25.15 |
| Aug 2, 2024 |
25.61 |
| Aug 1, 2024 |
25.61 |
| Jul 31, 2024 |
25.55 |
| Jul 30, 2024 |
25.43 |
| Jul 29, 2024 |
25.53 |
| Jul 26, 2024 |
25.75 |
| Jul 25, 2024 |
25.73 |
| Jul 24, 2024 |
25.75 |
| Jul 23, 2024 |
25.75 |
| Jul 22, 2024 |
25.85 |
| Jul 19, 2024 |
25.90 |
| Jul 18, 2024 |
25.86 |
| Jul 17, 2024 |
25.83 |
| Jul 16, 2024 |
25.89 |
| Jul 15, 2024 |
25.86 |
| Jul 12, 2024 |
25.83 |
| Jul 11, 2024 |
25.73 |
| Jul 10, 2024 |
25.70 |
| Jul 9, 2024 |
25.68 |
| Jul 8, 2024 |
25.68 |
| Jul 5, 2024 |
25.73 |
| Jul 3, 2024 |
25.61 |
| Jul 2, 2024 |
25.30 |
