Dime Community Bancshares Inc PR (DCOMP) Historical Stock Data
18.14 ↓0.09 (-0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DCOMP is up 0.11% a day on average. There have been 16 days where Dime Community Bancshares Inc PR closed green and 14 days where DCOMP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 18.21 | 18.14 | ↓$0.07 (-0.38%) | 18.12 | 18.21 | 12.19K |
| 2025-12-11 | 18.38 | 18.23 | ↓$0.15 (-0.82%) | 18.23 | 18.50 | 9.19K |
| 2025-12-10 | 18.28 | 18.30 | ↑$0.02 (0.10%) | 18.28 | 18.50 | 3.45K |
| 2025-12-09 | 18.28 | 18.23 | ↓$0.05 (-0.27%) | 18.08 | 18.42 | 24.59K |
| 2025-12-08 | 18.75 | 18.44 | ↓$0.31 (-1.65%) | 18.30 | 18.75 | 23.10K |
| 2025-12-05 | 18.67 | 18.78 | ↑$0.11 (0.59%) | 18.67 | 18.78 | 2.94K |
| 2025-12-04 | 18.97 | 18.66 | ↓$0.31 (-1.63%) | 18.66 | 18.99 | 6.86K |
| 2025-12-03 | 18.65 | 18.87 | ↑$0.22 (1.18%) | 18.62 | 18.98 | 5.46K |
| 2025-12-02 | 18.71 | 18.93 | ↑$0.22 (1.17%) | 18.70 | 18.97 | 4.58K |
| 2025-12-01 | 18.75 | 18.90 | ↑$0.15 (0.80%) | 18.50 | 18.97 | 4.79K |
| 2025-11-28 | 18.97 | 18.97 | ↑$0.00 (0.00%) | 18.97 | 18.97 | 350 |
| 2025-11-26 | 18.79 | 18.97 | ↑$0.18 (0.96%) | 18.79 | 18.97 | 4.01K |
| 2025-11-25 | 18.95 | 18.93 | ↓$0.02 (-0.11%) | 18.75 | 18.96 | 2.83K |
| 2025-11-24 | 18.90 | 18.95 | ↑$0.05 (0.26%) | 18.70 | 18.97 | 1.65K |
| 2025-11-21 | 18.80 | 18.98 | ↑$0.18 (0.96%) | 18.80 | 18.98 | 690 |
| 2025-11-20 | 18.60 | 18.84 | ↑$0.24 (1.29%) | 18.60 | 18.90 | 1.43K |
| 2025-11-19 | 18.77 | 18.82 | ↑$0.05 (0.27%) | 18.73 | 18.90 | 1.95K |
| 2025-11-18 | 18.83 | 18.78 | ↓$0.05 (-0.29%) | 18.69 | 18.95 | 3.12K |
| 2025-11-17 | 18.87 | 18.88 | ↑$0.01 (0.05%) | 18.75 | 18.89 | 1.52K |
| 2025-11-14 | 18.85 | 18.83 | ↓$0.02 (-0.11%) | 18.66 | 18.85 | 1.77K |
| 2025-11-13 | 18.72 | 18.63 | ↓$0.09 (-0.48%) | 18.61 | 18.81 | 4.02K |
| 2025-11-12 | 18.84 | 18.64 | ↓$0.20 (-1.06%) | 18.64 | 18.90 | 2.59K |
| 2025-11-11 | 18.70 | 18.84 | ↑$0.14 (0.75%) | 18.70 | 18.85 | 4.28K |
| 2025-11-10 | 18.88 | 18.75 | ↓$0.13 (-0.69%) | 18.64 | 18.88 | 7.75K |
| 2025-11-07 | 18.98 | 18.96 | ↓$0.02 (-0.08%) | 18.78 | 18.98 | 1.06K |
| 2025-11-06 | 19.01 | 18.81 | ↓$0.20 (-1.05%) | 18.76 | 19.08 | 5.30K |
| 2025-11-05 | 19.10 | 19.37 | ↑$0.27 (1.41%) | 19.08 | 19.40 | 9.84K |
| 2025-11-04 | 18.85 | 19.20 | ↑$0.35 (1.86%) | 18.85 | 19.20 | 10.62K |
| 2025-11-03 | 19.01 | 19.00 | ↓$0.01 (-0.04%) | 18.90 | 19.05 | 3.55K |
| 2025-10-31 | 19.00 | 19.07 | ↑$0.07 (0.37%) | 18.80 | 19.07 | 3.79K |
Create an account or log in to view more rows.
$DCOMP wtf is that dump
$DCOMP pre mkt is meaningless
$DCOMP it's true....
$DCOMP I like green candles on my birthday cake
$DCOMP the price is wrong
$DCOMP wtf?
$DCOMP Overpower the algos!
$DCOMP wow
looking like it’s going to be a monster day!
$DCOMP just waiting to short this bad boy.
$DCOMP come back next earning