DCOM | Dime Commercial | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

Dime Commercial (DCOM)

NYSE

$42.53+$1.80 (+4.43%)

Price as of Oct 22, 2026 7:30 PM EDT

$1.8B
Market Cap
41.13%
1-Year Change
Banks - Regional
Industry

1 Month
+0.23%

Low Price$37.79

High Price$41.01
3 Months
+2.00%

Low Price$37.79

High Price$41.47
1 Year
+41.13%

Low Price$25.08

High Price$41.47

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	40.86	41.14	40.23	40.72	-0.71%	414,289
10/20/2026	39.11	41.15	38.13	41.01	+5.97%	859,185
10/20/2026	$0.91 Earnings
10/19/2026	38.68	38.98	38.56	38.70	-0.33%	267,921
10/16/2026	38.63	39.24	38.43	38.83	+0.78%	274,450
10/16/2026	$0.25 Dividend
10/15/2026	38.13	38.60	37.84	38.53	+1.95%	319,166
10/14/2026	37.46	38.07	37.31	37.79	-0.91%	423,680
10/13/2026	38.48	38.69	37.98	38.14	-0.29%	281,163
10/12/2026	37.71	38.57	37.71	38.25	+0.94%	305,532
10/09/2026	38.50	38.50	37.79	37.89	-1.06%	460,015
10/08/2026	38.00	38.67	38.00	38.30	-0.05%	969,641
10/07/2026	38.75	38.76	37.99	38.32	-2.28%	555,804
10/06/2026	39.45	39.59	39.18	39.22	-0.10%	245,065
10/05/2026	39.57	39.58	39.07	39.26	-0.93%	345,299
10/02/2026	39.42	40.00	39.38	39.62	+0.91%	336,001
10/01/2026	39.17	39.30	38.13	39.27	+0.25%	502,566
09/30/2026	39.31	39.36	38.83	39.17	-0.13%	431,028
09/29/2026	39.42	39.74	38.97	39.22	-0.30%	304,289
09/28/2026	40.12	40.22	39.30	39.33	-1.93%	229,237
09/25/2026	40.11	40.65	39.97	40.11	+0.40%	264,315
09/24/2026	40.03	40.24	39.54	39.95	+0.65%	232,317
09/23/2026	39.95	40.27	39.66	39.69	-1.46%	192,599
09/22/2026	40.97	41.00	40.23	40.28	-0.86%	378,521
09/21/2026	40.51	40.94	40.51	40.63	+0.39%	228,971
09/18/2026	40.22	40.66	39.82	40.47	+0.42%	802,613
09/17/2026	40.73	40.79	40.15	40.30	+0.05%	201,485
09/16/2026	40.77	40.82	39.60	40.28	-0.95%	293,453
09/15/2026	40.76	41.12	40.54	40.67	-0.20%	255,541
09/14/2026	40.28	40.94	40.10	40.75	+0.74%	275,633
09/11/2026	40.55	40.86	40.08	40.45	+0.49%	348,254
09/10/2026	40.16	40.27	39.62	40.25	+0.30%	325,889
09/09/2026	40.07	40.56	39.93	40.13	-0.86%	204,036
09/08/2026	40.78	41.00	40.42	40.48	-1.24%	205,812
09/04/2026	40.29	41.22	40.29	40.98	+0.78%	242,972
09/03/2026	40.40	40.79	40.32	40.67	+1.31%	291,642
09/02/2026	39.52	40.59	39.44	40.14	+2.41%	328,675
09/01/2026	39.97	40.13	39.09	39.20	-2.35%	401,323
08/31/2026	40.01	40.34	40.00	40.14	-0.17%	283,917
08/28/2026	40.36	40.44	40.03	40.21	+0.17%	248,689
08/27/2026	39.79	40.25	39.43	40.14	0.00%	191,655
08/26/2026	40.03	40.42	40.03	40.14	+0.02%	150,864
08/25/2026	40.21	40.37	39.99	40.13	-0.05%	139,519
08/24/2026	40.28	40.59	40.14	40.15	-0.05%	140,679
08/21/2026	40.09	40.47	39.76	40.17	+0.32%	209,930
08/20/2026	39.35	40.12	39.24	40.04	+0.95%	251,813
08/19/2026	40.41	40.56	39.62	39.66	-1.75%	354,294
08/18/2026	40.68	41.02	40.19	40.37	-0.61%	213,270
08/17/2026	40.67	40.88	40.44	40.62	-0.20%	178,761
08/14/2026	40.72	41.15	40.68	40.70	-0.58%	287,123
08/13/2026	40.96	41.26	40.75	40.93	+0.71%	307,280
08/12/2026	40.51	41.01	40.41	40.65	+0.69%	335,803
08/11/2026	40.08	40.51	40.02	40.37	+1.22%	268,968
08/10/2026	39.82	40.17	39.59	39.88	-0.45%	205,728
08/07/2026	40.68	40.86	40.04	40.06	-1.87%	295,474
08/06/2026	41.59	41.61	40.55	40.83	-1.06%	839,911
08/05/2026	41.59	41.59	40.79	41.26	-0.50%	374,650
08/04/2026	40.93	41.70	40.93	41.47	+1.29%	493,773
08/03/2026	40.57	41.14	40.57	40.94	+1.10%	258,793
07/31/2026	40.74	40.93	40.25	40.50	-0.10%	385,819
07/30/2026	40.19	40.86	40.19	40.54	+0.49%	249,800
07/29/2026	40.44	40.82	40.26	40.34	-0.51%	369,452
07/28/2026	40.09	40.98	39.82	40.55	+1.52%	392,960
07/27/2026	39.33	40.04	39.33	39.94	+1.62%	372,405
07/24/2026	38.90	39.70	38.32	39.30	+0.84%	296,343
07/23/2026	38.38	39.10	37.27	38.98	-0.58%	438,863
07/23/2026	$0.79 Earnings
07/22/2026	39.60	39.60	39.05	39.21	-1.79%	283,137
07/21/2026	39.31	39.97	39.06	39.92	+0.73%	295,962
07/20/2026	39.64	40.02	39.37	39.63	-1.07%	254,369
07/17/2026	40.54	40.72	39.63	40.06	-1.44%	388,442
07/17/2026	$0.25 Dividend
07/16/2026	40.01	40.93	39.97	40.65	+1.76%	364,470
07/15/2026	39.52	40.27	39.50	39.95	+1.43%	288,121
07/14/2026	39.57	39.92	39.21	39.38	-0.18%	205,677
07/13/2026	39.47	39.63	39.08	39.45	+0.38%	203,626
07/10/2026	39.07	39.48	38.99	39.30	+0.28%	168,509
07/09/2026	38.49	39.30	37.81	39.19	+2.43%	308,890
07/08/2026	39.15	39.15	38.07	38.27	-2.25%	417,060
07/07/2026	39.68	39.79	39.09	39.15	-1.34%	222,178
07/06/2026	39.97	40.44	39.52	39.68	-0.32%	231,593
07/02/2026	40.81	41.03	39.53	39.81	-2.35%	240,408
07/01/2026	40.24	41.10	39.77	40.76	+1.55%	282,808
06/30/2026	39.79	40.38	39.55	40.14	+0.40%	261,075
06/29/2026	39.84	39.98	38.99	39.98	-0.25%	291,601
06/26/2026	39.50	40.48	38.89	40.08	+1.55%	1,680,425
06/25/2026	39.19	39.54	39.14	39.47	+0.50%	299,616
06/24/2026	39.05	39.50	38.77	39.27	0.00%	425,965
06/23/2026	38.63	39.31	38.54	39.27	+1.56%	296,732
06/22/2026	38.54	39.07	38.54	38.67	+0.41%	170,616
06/18/2026	38.55	39.03	38.33	38.51	+0.62%	578,365
06/17/2026	38.86	39.66	37.99	38.28	-1.62%	363,503
06/16/2026	39.21	39.51	38.55	38.91	+0.41%	245,534
06/15/2026	39.86	40.25	38.63	38.75	-2.10%	288,049
06/12/2026	39.50	40.02	39.38	39.58	+0.68%	240,703
06/11/2026	38.93	39.45	38.41	39.31	+1.48%	328,330
06/10/2026	38.51	39.01	38.51	38.74	+0.72%	223,966
06/09/2026	38.03	38.82	37.98	38.46	+2.10%	237,474
06/08/2026	37.56	38.14	37.55	37.67	+0.98%	202,495
06/05/2026	37.25	37.82	36.92	37.31	+0.61%	384,249