DCOM | Dime Commercial | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Dime Commercial (DCOM)

NYSE

$39.88+$0.36 (+0.91%)

Price as of Oct 02, 2026 4:42 PM EDT

$1.7B
Market Cap
36.72%
1-Year Change
Banks - Regional
Industry

1 Month
+0.18%

Low Price$39.42

High Price$41.25
3 Months
-3.68%

Low Price$38.51

High Price$41.74
1 Year
+36.72%

Low Price$25.24

High Price$41.74

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	39.42	39.55	38.38	39.52	+0.25%	502,566
09/30/2026	39.57	39.62	39.09	39.42	-0.13%	431,028
09/29/2026	39.68	40.00	39.23	39.47	-0.30%	304,289
09/28/2026	40.38	40.48	39.55	39.59	-1.93%	229,237
09/25/2026	40.37	40.91	40.23	40.37	+0.40%	264,315
09/24/2026	40.29	40.50	39.80	40.21	+0.65%	232,317
09/23/2026	40.21	40.53	39.92	39.95	-1.46%	192,599
09/22/2026	41.24	41.27	40.49	40.54	-0.86%	378,521
09/21/2026	40.77	41.21	40.77	40.89	+0.39%	228,971
09/18/2026	40.48	40.92	40.08	40.73	+0.42%	802,613
09/17/2026	40.99	41.05	40.41	40.56	+0.05%	201,485
09/16/2026	41.03	41.08	39.86	40.54	-0.95%	293,453
09/15/2026	41.02	41.39	40.80	40.93	-0.20%	255,541
09/14/2026	40.54	41.21	40.36	41.01	+0.74%	275,633
09/11/2026	40.81	41.13	40.34	40.71	+0.49%	348,254
09/10/2026	40.42	40.53	39.88	40.51	+0.30%	325,889
09/09/2026	40.33	40.82	40.19	40.39	-0.86%	204,036
09/08/2026	41.04	41.27	40.68	40.74	-1.24%	205,812
09/04/2026	40.55	41.49	40.55	41.25	+0.78%	242,972
09/03/2026	40.66	41.06	40.59	40.93	+1.31%	291,642
09/02/2026	39.78	40.85	39.70	40.40	+2.41%	328,675
09/01/2026	40.23	40.39	39.34	39.45	-2.35%	401,323
08/31/2026	40.27	40.61	40.26	40.40	-0.17%	283,917
08/28/2026	40.62	40.70	40.29	40.47	+0.17%	248,689
08/27/2026	40.05	40.51	39.69	40.40	0.00%	191,655
08/26/2026	40.29	40.69	40.29	40.40	+0.02%	150,864
08/25/2026	40.47	40.63	40.25	40.39	-0.05%	139,519
08/24/2026	40.54	40.85	40.40	40.41	-0.05%	140,679
08/21/2026	40.35	40.74	40.02	40.43	+0.32%	209,930
08/20/2026	39.61	40.38	39.50	40.30	+0.95%	251,813
08/19/2026	40.67	40.82	39.88	39.92	-1.75%	354,294
08/18/2026	40.94	41.29	40.45	40.63	-0.61%	213,270
08/17/2026	40.93	41.15	40.70	40.88	-0.20%	178,761
08/14/2026	40.98	41.42	40.94	40.96	-0.58%	287,123
08/13/2026	41.23	41.53	41.01	41.20	+0.71%	307,280
08/12/2026	40.77	41.28	40.67	40.91	+0.69%	335,803
08/11/2026	40.34	40.78	40.28	40.63	+1.22%	268,968
08/10/2026	40.08	40.43	39.85	40.14	-0.45%	205,728
08/07/2026	40.94	41.13	40.30	40.32	-1.87%	295,474
08/06/2026	41.86	41.88	40.82	41.09	-1.06%	839,911
08/05/2026	41.86	41.86	41.05	41.53	-0.50%	374,650
08/04/2026	41.20	41.97	41.20	41.74	+1.29%	493,773
08/03/2026	40.83	41.41	40.83	41.21	+1.10%	258,793
07/31/2026	41.00	41.20	40.52	40.76	-0.10%	385,819
07/30/2026	40.45	41.13	40.45	40.80	+0.49%	249,800
07/29/2026	40.70	41.08	40.52	40.60	-0.51%	369,452
07/28/2026	40.35	41.25	40.08	40.81	+1.52%	392,960
07/27/2026	39.59	40.30	39.59	40.20	+1.62%	372,405
07/24/2026	39.15	39.96	38.57	39.56	+0.84%	296,343
07/23/2026	38.63	39.35	37.51	39.23	-0.58%	438,863
07/23/2026	$0.79 Earnings
07/22/2026	39.86	39.86	39.30	39.46	-1.79%	283,137
07/21/2026	39.57	40.23	39.31	40.18	+0.73%	295,962
07/20/2026	39.90	40.28	39.63	39.89	-1.07%	254,369
07/17/2026	40.80	40.99	39.89	40.32	-1.44%	388,442
07/17/2026	$0.25 Dividend
07/16/2026	40.27	41.20	40.23	40.91	+1.76%	364,470
07/15/2026	39.78	40.53	39.75	40.20	+1.43%	288,121
07/14/2026	39.83	40.18	39.47	39.64	-0.18%	205,677
07/13/2026	39.73	39.89	39.33	39.71	+0.38%	203,626
07/10/2026	39.32	39.74	39.24	39.56	+0.28%	168,509
07/09/2026	38.74	39.56	38.06	39.45	+2.43%	308,890
07/08/2026	39.40	39.40	38.32	38.51	-2.25%	417,060
07/07/2026	39.94	40.05	39.34	39.40	-1.34%	222,178
07/06/2026	40.23	40.70	39.78	39.94	-0.32%	231,593
07/02/2026	41.08	41.30	39.79	40.07	-2.35%	240,408
07/01/2026	40.50	41.37	40.03	41.03	+1.55%	282,808
06/30/2026	40.05	40.64	39.81	40.40	+0.40%	261,075
06/29/2026	40.09	40.24	39.24	40.24	-0.25%	291,601
06/26/2026	39.76	40.74	39.14	40.34	+1.55%	1,680,425
06/25/2026	39.45	39.79	39.39	39.73	+0.50%	299,616
06/24/2026	39.30	39.76	39.03	39.53	0.00%	425,965
06/23/2026	38.88	39.57	38.79	39.53	+1.56%	296,732
06/22/2026	38.79	39.32	38.79	38.92	+0.41%	170,616
06/18/2026	38.80	39.28	38.57	38.76	+0.62%	578,365
06/17/2026	39.11	39.92	38.24	38.52	-1.62%	363,503
06/16/2026	39.47	39.77	38.80	39.16	+0.41%	245,534
06/15/2026	40.11	40.51	38.88	39.00	-2.10%	288,049
06/12/2026	39.76	40.28	39.64	39.84	+0.68%	240,703
06/11/2026	39.18	39.71	38.66	39.57	+1.48%	328,330
06/10/2026	38.76	39.26	38.76	38.99	+0.72%	223,966
06/09/2026	38.28	39.08	38.23	38.71	+2.10%	237,474
06/08/2026	37.80	38.39	37.79	37.92	+0.98%	202,495
06/05/2026	37.49	38.07	37.16	37.55	+0.61%	384,249
06/04/2026	37.10	37.76	36.91	37.32	+2.48%	328,485
06/03/2026	36.65	36.75	36.25	36.42	-1.53%	250,662
06/02/2026	36.60	37.40	36.60	36.98	+0.81%	287,122
06/01/2026	36.78	36.99	36.10	36.69	-1.36%	205,382
05/29/2026	36.85	37.76	36.67	37.19	+0.54%	256,715
05/28/2026	36.74	37.05	36.27	36.99	+0.32%	183,177
05/27/2026	37.60	37.61	36.77	36.87	-1.49%	255,952
05/26/2026	36.80	37.77	36.80	37.43	+2.06%	208,307
05/22/2026	36.83	37.00	36.47	36.68	+0.05%	157,122
05/21/2026	36.37	36.72	35.90	36.66	+0.30%	213,695
05/20/2026	35.45	36.56	34.93	36.55	+2.97%	233,380
05/19/2026	35.64	35.90	35.38	35.49	-1.38%	221,520
05/18/2026	35.69	36.47	35.60	35.99	+1.40%	190,443
05/15/2026	36.24	36.55	35.21	35.49	-2.48%	381,352
05/14/2026	36.37	36.78	36.21	36.40	+1.30%	375,712
05/13/2026	36.18	36.63	35.70	35.93	-1.23%	357,306