Dark

DCOMP
Dime Community Bancshares, Inc. Fixed-Rate Non-Cumulative Perpetual Preferred Stock, Series A
stock NASDAQ

Inactive

Apr 6, 2026

18.51USD-1.227%(-0.23)6,194

Pre-market

0.00USD-100.000%(-18.74)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-06	18.6500	18.7900	18.5100	18.5100	-1.227%	6,194	0.000%
2026-04-02	18.3800	18.7400	18.3800	18.7400	+0.943%	6,736	-1.227%
2026-04-01	18.1400	18.6800	18.1400	18.5650	+2.287%	8,799	-0.296%
2026-03-31	18.2100	18.3000	18.1000	18.1500	-2.156%	10,553	+1.983%
2026-03-30	18.2200	18.6500	18.2200	18.5500	-0.643%	3,839	-0.216%
2026-03-27	18.1900	18.6700	18.1500	18.6700	+0.919%	3,490	-0.857%
2026-03-26	18.3200	18.7400	18.1416	18.5000	-0.538%	4,702	+0.054%
2026-03-25	18.8000	18.8000	18.6000	18.6000	+1.197%	988	-0.484%
2026-03-24	18.2500	18.5500	18.1850	18.3800	-1.711%	3,754	+0.707%
2026-03-23	18.8000	18.9999	18.3100	18.7000	+1.410%	3,587	-1.016%
2026-03-20	18.3700	18.5700	18.1300	18.4400	-2.331%	2,124	+0.380%
2026-03-19	18.6379	18.9500	18.5400	18.8800	-0.474%	2,510	-1.960%
2026-03-18	18.5100	18.9800	18.5100	18.9700	-0.158%	4,008	-2.425%
2026-03-17	18.8500	19.0500	18.5501	19.0000	+1.768%	3,829	-2.579%
2026-03-16	19.1000	19.1000	18.6100	18.6700	-0.691%	5,431	-0.857%
2026-03-13	19.0400	19.0600	18.8000	18.8000	-0.053%	6,495	-1.543%
2026-03-12	19.1200	19.2500	18.8100	18.8100	-2.690%	7,699	-1.595%
2026-03-11	19.4900	19.4900	19.1750	19.3300	-0.207%	2,152	-4.242%
2026-03-10	19.4000	19.4400	19.0001	19.3700	+0.833%	3,034	-4.440%
2026-03-09	19.1900	19.2900	19.0100	19.2100	-0.363%	2,744	-3.644%
2026-03-06	19.1500	19.4200	19.1500	19.2800	-0.516%	3,655	-3.994%
2026-03-05	19.4000	19.4297	19.2000	19.3800	+0.675%	4,025	-4.489%
2026-03-04	19.0641	19.4000	19.0000	19.2500	+0.052%	4,348	-3.844%
2026-03-03	19.0000	19.3300	19.0000	19.2400	-0.568%	5,329	-3.794%
2026-03-02	19.3000	19.5000	19.1550	19.3500	+2.111%	5,617	-4.341%
2026-02-27	19.7000	19.7000	18.7600	18.9500	-2.320%	28,771	-2.322%
2026-02-26	19.2200	19.4300	19.0800	19.4000	-0.767%	7,204	-4.588%
2026-02-25	19.8000	19.8000	19.3000	19.5500	+0.618%	3,719	-5.320%
2026-02-24	19.8000	19.8000	18.7200	19.4300	0.000%	3,307	-4.735%
2026-02-23	19.9000	19.9100	19.4300	19.4300	-1.270%	509	-4.735%
2026-02-20	19.4800	19.9500	19.4800	19.6800	-0.253%	3,755	-5.945%
2026-02-19	20.0300	20.0300	19.4900	19.7300	-0.854%	2,051	-6.183%
2026-02-18	20.2700	20.5000	19.4600	19.9000	-0.450%	8,777	-6.985%
2026-02-17	19.6700	19.9900	18.9550	19.9900	0.000%	8,639	-7.404%
2026-02-13	19.3600	20.0099	19.1525	19.9900	+2.882%	10,326	-7.404%
2026-02-12	19.2200	19.4300	19.0870	19.4300	+0.988%	4,184	-4.735%
2026-02-11	19.1300	19.2400	19.0700	19.2400	-0.013%	3,174	-3.794%
2026-02-10	19.1800	19.2800	19.0800	19.2425	+0.170%	5,158	-3.807%
2026-02-09	18.8000	19.2099	18.8000	19.2099	+1.372%	10,944	-3.643%
2026-02-06	19.1000	19.1000	18.8500	18.9500	-2.118%	20,894	-2.322%
2026-02-05	19.4380	19.4380	19.3100	19.3600	-0.616%	4,720	-4.390%
2026-02-04	19.3600	19.5000	19.3600	19.4800	-0.103%	5,347	-4.979%
2026-02-03	19.4300	19.5000	19.3000	19.5000	+0.775%	5,222	-5.077%
2026-02-02	19.4200	19.4200	19.2000	19.3500	+0.363%	1,726	-4.341%
2026-01-30	19.3800	19.3900	19.2800	19.2800	-0.874%	1,684	-3.994%
2026-01-29	19.1000	19.4500	19.1000	19.4500	+0.258%	6,274	-4.833%
2026-01-28	19.0900	19.4000	19.0000	19.4000	+1.624%	5,890	-4.588%
2026-01-27	18.8800	19.1000	18.8800	19.0899	+0.473%	2,095	-3.038%
2026-01-26	18.8600	19.0000	18.8100	19.0000	-0.309%	4,382	-2.579%
2026-01-23	19.1000	19.1000	18.9300	19.0588	+0.680%	5,412	-2.880%
2026-01-22	18.9900	19.1500	18.8000	18.9300	-0.106%	11,129	-2.219%
2026-01-21	18.7400	18.9500	18.7254	18.9500	+1.609%	4,268	-2.322%
2026-01-20	18.2900	18.7000	18.2900	18.6500	-0.533%	3,529	-0.751%
2026-01-16	18.6900	18.7500	18.5300	18.7500	+0.321%	8,149	-1.280%
2026-01-15	18.6000	18.7400	18.5000	18.6900	+0.824%	6,660	-0.963%
2026-01-14	18.4300	18.5800	18.3343	18.5372	+1.241%	7,167	-0.147%
2026-01-13	18.4400	18.5900	18.2001	18.3100	-0.813%	6,174	+1.092%
2026-01-12	18.1444	18.4600	18.1444	18.4600	+0.792%	5,675	+0.271%
2026-01-09	18.3700	18.4699	18.2100	18.3150	-0.354%	15,543	+1.065%
2026-01-08	18.3700	18.4700	18.2880	18.3800	+0.054%	4,828	+0.707%
2026-01-07	18.2500	18.4400	18.2240	18.3700	-0.054%	6,954	+0.762%
2026-01-06	18.2500	18.4000	18.1601	18.3800	+0.109%	4,758	+0.707%
2026-01-05	18.0962	18.5000	18.0962	18.3600	+0.658%	8,594	+0.817%
2026-01-02	17.7800	18.2500	17.7800	18.2400	+1.956%	8,076	+1.480%
2025-12-31	17.9500	18.0500	17.7700	17.8900	-0.084%	12,933	+3.466%
2025-12-30	17.8900	17.9999	17.8500	17.9050	-0.417%	12,540	+3.379%
2025-12-29	18.0000	18.0000	17.8600	17.9800	-0.111%	12,808	+2.948%
2025-12-26	17.9900	18.0000	17.8000	18.0000	+0.713%	12,660	+2.833%
2025-12-24	18.0100	18.0100	17.8600	17.8725	-0.819%	11,169	+3.567%
2025-12-23	18.0950	18.1999	18.0100	18.0200	-0.989%	5,706	+2.719%
2025-12-22	18.1000	18.2000	18.0510	18.2000	+0.001%	4,626	+1.703%
2025-12-19	18.0500	18.2800	17.9500	18.1999	+0.663%	8,370	+1.704%
2025-12-18	17.9700	18.0800	17.9100	18.0800	+1.474%	9,622	+2.378%
2025-12-17	18.1400	18.1400	17.8174	17.8174	-1.561%	14,681	+3.887%
2025-12-16	18.0000	18.1500	18.0000	18.1000	0.000%	15,798	+2.265%
2025-12-15	18.1400	18.1600	17.9000	18.1000	-0.221%	31,531	+2.265%
2025-12-12	18.2100	18.3400	18.1200	18.1400	-0.494%	12,189	+2.040%
2025-12-11	18.3800	18.4999	18.2300	18.2300	-0.383%	12,939	+1.536%
2025-12-10	18.4500	18.4999	18.2500	18.3000	+0.384%	5,903	+1.148%
2025-12-09	18.2800	18.4800	18.0800	18.2300	-1.139%	32,357	+1.536%
2025-12-08	18.7500	18.7500	18.3001	18.4400	-1.810%	28,517	+0.380%
2025-12-05	18.6700	18.9000	18.6700	18.7800	+0.643%	3,963	-1.438%
2025-12-04	18.8500	19.0100	18.6500	18.6600	-1.113%	9,634	-0.804%
2025-12-03	18.6500	18.9800	18.6190	18.8700	-0.317%	6,389	-1.908%
2025-12-02	18.7110	18.9700	18.7000	18.9300	+0.159%	5,355	-2.219%
2025-12-01	18.7500	18.9699	18.5000	18.9000	-0.368%	6,966	-2.063%
2025-11-28	18.9699	18.9699	18.9699	18.9699	-0.001%	354	-2.424%
2025-11-26	18.9500	18.9700	18.7900	18.9700	+0.211%	4,018	-2.425%
2025-11-25	18.9000	18.9610	18.7520	18.9300	-0.106%	3,590	-2.219%
2025-11-24	18.9000	18.9800	18.7000	18.9500	-0.158%	2,638	-2.322%
2025-11-21	18.8000	18.9800	18.8000	18.9800	+0.743%	1,228	-2.476%
2025-11-20	18.6000	18.9000	18.6000	18.8400	+0.106%	1,935	-1.752%
2025-11-19	18.7700	18.9000	18.7250	18.8200	+0.240%	2,195	-1.647%
2025-11-18	18.9700	18.9700	18.6900	18.7750	-0.556%	3,935	-1.411%
2025-11-17	18.8700	18.8900	18.7500	18.8800	+0.266%	1,728	-1.960%
2025-11-14	18.8600	18.8600	18.6600	18.8300	+1.074%	3,276	-1.699%
2025-11-13	18.7200	18.8079	18.6100	18.6300	-0.054%	4,706	-0.644%
2025-11-12	18.8400	18.9000	18.6400	18.6400	-1.062%	3,236	-0.697%
2025-11-11	18.7000	18.9500	18.7000	18.8400	+0.479%	6,259	-1.752%
2025-11-10	18.8800	18.9100	18.6401	18.7501	-1.107%	11,699	-1.281%
2025-11-07	18.9750	18.9750	18.7800	18.9600	+0.797%	1,922	-2.373%
2025-11-06	19.0100	19.0800	18.7601	18.8100	-2.891%	5,733	-1.595%
2025-11-05	19.1000	19.3984	19.0772	19.3700	+0.885%	15,893	-4.440%
2025-11-04	18.8500	19.2000	18.8500	19.2000	+1.053%	14,587	-3.594%
2025-11-03	19.0072	19.0999	18.8900	19.0000	-0.367%	4,822	-2.579%
2025-10-31	19.1200	19.1200	18.8000	19.0700	+0.368%	3,793	-2.937%
2025-10-30	18.9750	19.1200	18.8600	19.0000	0.000%	3,024	-2.579%
2025-10-29	19.2950	19.3000	18.7500	19.0000	-1.522%	22,172	-2.579%
2025-10-28	19.2500	19.3400	19.1804	19.2936	-0.420%	6,931	-4.061%
2025-10-27	19.3500	19.3750	19.3300	19.3750	+0.649%	641	-4.465%
2025-10-24	19.1600	19.3550	19.1600	19.2500	+0.698%	7,007	-3.844%
2025-10-23	19.0500	19.2400	19.0000	19.1166	+0.350%	6,738	-3.173%
2025-10-22	19.2000	19.2000	18.9000	19.0500	+0.263%	15,236	-2.835%
2025-10-21	19.1400	19.2400	19.0001	19.0001	-0.783%	2,311	-2.579%
2025-10-20	19.2100	19.2200	18.9700	19.1500	+0.975%	4,823	-3.342%
2025-10-17	18.6000	19.3000	18.6000	18.9650	+1.962%	6,181	-2.399%
2025-10-16	19.2000	19.2000	18.6000	18.6000	-1.950%	7,683	-0.484%
2025-10-15	19.3000	19.3000	18.9700	18.9700	-0.315%	4,560	-2.425%
2025-10-14	19.0800	19.3999	18.9850	19.0300	-1.907%	8,215	-2.733%
2025-10-13	19.1600	19.4000	19.1600	19.4000	+1.944%	412	-4.588%
2025-10-10	19.2900	19.7450	18.8536	19.0300	-1.654%	7,205	-2.733%
2025-10-09	19.3500	19.4000	19.0100	19.3500	+1.682%	3,158	-4.341%
2025-10-08	19.0600	19.4700	19.0300	19.0300	-0.885%	8,673	-2.733%
2025-10-07	19.1100	19.6425	18.9801	19.2000	-0.182%	8,173	-3.594%
2025-10-06	19.2000	19.4500	19.2000	19.2350	-0.697%	4,625	-3.769%
2025-10-03	19.1400	19.4800	19.1400	19.3700	+0.207%	5,934	-4.440%
2025-10-02	19.3100	19.4600	19.0001	19.3300	+0.363%	6,889	-4.242%
2025-10-01	19.1900	19.5000	19.1900	19.2601	+0.522%	7,118	-3.895%
2025-09-30	19.4300	19.9000	18.8500	19.1600	-2.494%	59,167	-3.392%
2025-09-29	19.8500	20.1500	19.6400	19.6500	-1.306%	5,773	-5.802%
2025-09-26	19.8100	20.1500	19.8100	19.9100	-0.275%	2,344	-7.032%
2025-09-25	20.3500	20.3500	19.9650	19.9650	-0.820%	1,025	-7.288%
2025-09-24	19.9000	20.2500	19.7000	20.1300	+1.156%	9,020	-8.048%
2025-09-23	20.4000	20.4000	19.6200	19.9000	-1.241%	7,817	-6.985%
2025-09-22	20.1100	20.3000	19.8600	20.1500	+0.750%	5,129	-8.139%
2025-09-19	20.2900	20.2900	19.7800	20.0000	-0.990%	3,226	-7.450%
2025-09-18	20.3100	20.3100	19.9966	20.2000	-0.038%	2,010	-8.366%
2025-09-17	20.3000	20.3100	20.0400	20.2077	+0.286%	5,254	-8.401%
2025-09-16	20.3100	20.3200	20.0700	20.1500	-0.248%	19,730	-8.139%
2025-09-15	20.0700	20.3100	19.9600	20.2000	-0.542%	8,217	-8.366%
2025-09-12	20.3100	20.3100	19.9723	20.3100	+0.049%	4,566	-8.863%
2025-09-11	20.3100	20.3100	20.0000	20.3000	+0.794%	5,438	-8.818%
2025-09-10	20.0000	20.1400	19.6249	20.1400	+1.054%	13,565	-8.093%
2025-09-09	19.9500	20.0000	19.7132	19.9300	+0.657%	5,521	-7.125%
2025-09-08	19.5500	19.9499	19.5500	19.8000	+1.020%	7,341	-6.515%
2025-09-05	19.5800	19.6500	19.5292	19.6000	+0.719%	5,008	-5.561%
2025-09-04	19.4900	19.5400	19.3653	19.4600	+0.568%	17,754	-4.882%
2025-09-03	19.3800	19.6000	19.3000	19.3500	+0.103%	10,177	-4.341%
2025-09-02	19.1100	19.3899	18.9600	19.3300	+1.151%	6,027	-4.242%
2025-08-29	18.7100	19.1100	18.7100	19.1100	+1.839%	22,946	-3.140%
2025-08-28	18.8600	18.8600	18.7650	18.7650	+0.027%	5,337	-1.359%
2025-08-27	18.6600	18.9000	18.6600	18.7600	+0.644%	11,113	-1.333%
2025-08-26	18.7000	18.7000	18.4500	18.6400	+0.027%	16,124	-0.697%
2025-08-25	18.7500	18.7500	18.5000	18.6350	-0.878%	17,527	-0.671%
2025-08-22	18.7000	19.0200	18.7000	18.8000	0.000%	20,758	-1.543%
2025-08-21	19.1511	19.1511	18.5900	18.8000	-1.364%	10,137	-1.543%
2025-08-20	19.1000	19.2200	19.0500	19.0600	-0.151%	7,839	-2.886%
2025-08-19	19.3500	19.3500	19.0200	19.0889	-0.579%	10,801	-3.033%
2025-08-18	19.2000	19.3500	18.9501	19.2000	+0.682%	10,031	-3.594%
2025-08-15	19.4500	19.4500	18.9100	19.0700	-1.600%	6,228	-2.937%
2025-08-14	19.1500	19.3800	18.9250	19.3800	+1.045%	6,916	-4.489%
2025-08-13	18.8080	19.2300	18.7800	19.1795	+1.964%	19,556	-3.491%
2025-08-12	19.2350	19.2350	18.6000	18.8100	-1.000%	17,522	-1.595%
2025-08-11	19.4730	19.7000	18.9000	19.0000	-2.163%	24,657	-2.579%
2025-08-08	19.6800	19.7900	19.4200	19.4200	-3.190%	9,294	-4.686%
2025-08-07	20.3000	20.3100	20.0600	20.0600	-0.545%	4,065	-7.727%
2025-08-06	20.3000	20.3200	20.1650	20.1700	+0.099%	14,639	-8.230%
2025-08-05	20.6500	20.7500	19.8301	20.1500	-1.803%	24,845	-8.139%
2025-08-04	20.3400	20.7000	20.3400	20.5200	+1.034%	26,370	-9.795%
2025-08-01	20.3900	20.5600	19.9050	20.3100	-0.441%	6,949	-8.863%
2025-07-31	19.9000	20.7500	19.7200	20.4000	+2.513%	30,180	-9.265%
2025-07-30	19.7400	19.9000	19.6000	19.8999	+0.963%	4,552	-6.984%
2025-07-29	19.6800	19.8700	19.4500	19.7100	+0.152%	15,271	-6.088%
2025-07-28	19.4500	19.6800	19.2991	19.6800	+1.235%	6,732	-5.945%
2025-07-25	19.4900	19.6000	19.3000	19.4400	+0.103%	5,518	-4.784%
2025-07-24	19.2900	19.7500	19.2900	19.4200	-0.512%	7,668	-4.686%
2025-07-23	19.4000	19.5200	19.4000	19.5200	+0.619%	1,312	-5.174%
2025-07-22	19.3900	19.4000	19.2600	19.4000	+0.336%	4,625	-4.588%
2025-07-21	19.3500	19.3500	19.2300	19.3351	+0.835%	4,493	-4.267%
2025-07-18	19.3500	19.4200	19.1000	19.1750	+0.392%	7,908	-3.468%
2025-07-17	19.4000	19.4000	19.1001	19.1001	-0.778%	2,221	-3.090%
2025-07-16	19.1794	19.2499	19.1700	19.2499	-0.466%	2,556	-3.844%
2025-07-15	19.3700	19.4482	19.2311	19.3400	-0.206%	9,178	-4.292%
2025-07-14	19.4400	19.4400	19.0130	19.3800	+0.207%	5,918	-4.489%
2025-07-11	19.4059	19.4500	19.1950	19.3400	-0.361%	4,464	-4.292%
2025-07-10	19.4200	19.4200	19.3500	19.4100	+0.310%	1,619	-4.637%
2025-07-09	19.4000	19.4000	19.1292	19.3500	+0.259%	3,524	-4.341%
2025-07-08	19.4400	19.4400	19.0250	19.3000	-0.642%	5,643	-4.093%
2025-07-07	19.2250	19.4248	19.1924	19.4248	+0.647%	2,650	-4.709%
2025-07-03	19.2800	19.3000	19.1950	19.3000	+1.047%	2,753	-4.093%
2025-07-02	19.2100	19.3900	19.1000	19.1000	-0.728%	6,559	-3.089%
2025-07-01	19.3500	19.3990	18.4701	19.2400	+0.733%	5,122	-3.794%
2025-06-30	18.6500	19.2900	18.4500	19.1000	+3.243%	11,428	-3.089%
2025-06-27	18.2900	18.5000	18.2200	18.5000	+1.231%	3,362	+0.054%
2025-06-26	17.9600	18.2900	17.9000	18.2751	+1.135%	5,789	+1.285%
2025-06-25	17.9900	18.1500	17.9495	18.0700	-0.878%	5,119	+2.435%
2025-06-24	18.2700	18.2890	18.0000	18.2300	+0.247%	4,234	+1.536%
2025-06-23	17.9000	18.2700	17.6401	18.1850	+0.083%	3,319	+1.787%
2025-06-20	17.8900	18.2897	17.5500	18.1700	+2.136%	8,822	+1.871%
2025-06-18	17.8301	17.8479	17.7177	17.7900	-0.503%	3,398	+4.047%
2025-06-17	17.5700	17.8999	17.5600	17.8800	0.000%	1,771	+3.523%
2025-06-16	17.8800	17.8800	17.8800	17.8800	-0.112%	159	+3.523%
2025-06-13	17.9000	17.9499	17.7000	17.9000	-0.223%	4,227	+3.408%
2025-06-12	17.9400	17.9499	17.7100	17.9400	+0.056%	3,424	+3.177%
2025-06-11	17.9000	17.9800	17.8800	17.9300	+0.504%	2,463	+3.235%
2025-06-10	17.8400	17.8400	17.4601	17.8400	+0.225%	4,165	+3.756%
2025-06-09	17.4000	17.8999	17.4000	17.8000	+1.022%	8,813	+3.989%
2025-06-06	17.5200	17.7374	17.5000	17.6200	+0.228%	2,415	+5.051%
2025-06-05	17.6400	17.7700	17.5000	17.5800	+0.057%	15,735	+5.290%
2025-06-04	17.6800	17.6899	17.5000	17.5700	-0.397%	9,792	+5.350%
2025-06-03	17.4500	17.7300	17.4500	17.6400	+0.574%	3,097	+4.932%
2025-06-02	17.6500	17.6500	17.3000	17.5394	+1.267%	13,267	+5.534%
2025-05-30	17.7900	18.4127	17.0500	17.3200	-3.240%	53,392	+6.871%
2025-05-29	17.8900	18.1400	17.7500	17.9000	+1.130%	4,114	+3.408%
2025-05-28	18.4900	18.5499	17.7000	17.7000	-3.411%	6,689	+4.576%
2025-05-27	18.2000	18.4500	18.1800	18.3250	+0.687%	2,439	+1.010%
2025-05-23	18.6000	18.6000	17.8901	18.2000	-0.194%	4,218	+1.703%
2025-05-22	18.9500	18.9500	18.2100	18.2354	-0.407%	3,944	+1.506%
2025-05-21	18.7000	18.7800	18.3100	18.3100	-1.294%	1,533	+1.092%
2025-05-20	19.0500	19.3446	18.5200	18.5500	-1.800%	5,977	-0.216%
2025-05-19	18.8000	18.9833	18.8000	18.8900	-0.579%	2,565	-2.012%
2025-05-16	19.0000	19.0000	18.7800	19.0000	-2.062%	12,123	-2.579%
2025-05-15	19.1700	19.4799	19.0000	19.4000	+1.571%	7,762	-4.588%
2025-05-14	19.1000	19.2100	18.8425	19.1000	+0.951%	3,995	-3.089%
2025-05-13	19.0500	19.2099	18.7100	18.9200	+0.745%	4,636	-2.167%
2025-05-12	18.9500	19.0900	18.7000	18.7800	+0.213%	3,279	-1.438%
2025-05-09	19.1000	19.1000	18.6501	18.7400	-1.108%	5,024	-1.227%
2025-05-08	18.8000	19.1000	18.7500	18.9500	-1.429%	3,245	-2.322%
2025-05-07	19.0000	19.2500	18.8200	19.2247	+1.183%	8,153	-3.718%
2025-05-06	19.1800	19.1800	18.9000	19.0000	-0.887%	7,071	-2.579%
2025-05-05	19.3826	19.4061	18.9301	19.1700	-0.156%	2,822	-3.443%
2025-05-02	19.0900	19.5200	18.9100	19.2000	+1.079%	10,901	-3.594%
2025-05-01	18.9500	19.0800	18.7750	18.9950	+1.523%	2,640	-2.553%
2025-04-30	18.5333	19.1899	18.4900	18.7100	-1.005%	2,611	-1.069%
2025-04-29	19.1000	19.1700	18.4500	18.9000	+0.053%	8,391	-2.063%
2025-04-28	18.8500	18.8900	18.5600	18.8900	+1.611%	1,293	-2.012%
2025-04-25	18.7300	19.0000	18.3700	18.5905	-0.158%	5,162	-0.433%
2025-04-24	19.1900	19.1900	18.6200	18.6200	-0.852%	4,236	-0.591%
2025-04-23	18.8750	19.1890	18.7500	18.7800	-0.371%	3,621	-1.438%
2025-04-22	18.7000	18.9000	18.4600	18.8500	+2.390%	3,115	-1.804%
2025-04-21	18.0001	19.0918	18.0001	18.4100	-1.603%	1,900	+0.543%
2025-04-17	18.4000	18.9000	18.2683	18.7100	+0.863%	5,293	-1.069%
2025-04-16	18.3900	18.8000	18.2623	18.5500	+1.090%	1,963	-0.216%
2025-04-15	18.6000	18.6500	17.8200	18.3500	+0.438%	7,176	+0.872%
2025-04-14	17.9100	19.2500	17.9100	18.2700	+0.939%	17,014	+1.314%
2025-04-11	18.0100	19.0000	17.7001	18.1000	-0.275%	4,322	+2.265%
2025-04-10	18.5100	18.5100	17.8500	18.1500	-3.277%	8,040	+1.983%
2025-04-09	18.5000	19.2499	17.5101	18.7650	+0.348%	9,311	-1.359%
2025-04-08	18.5600	18.8000	18.2600	18.7000	+0.682%	9,050	-1.016%
2025-04-07	18.6200	19.5099	18.2401	18.5733	-2.502%	5,759	-0.341%
2025-04-04	18.6500	19.2000	18.6500	19.0500	-1.039%	2,962	-2.835%
2025-04-03	19.0400	19.3666	18.9800	19.2500	-0.517%	6,056	-3.844%
2025-04-02	19.2900	19.3900	19.2300	19.3500	-0.257%	5,354	-4.341%
2025-04-01	19.4000	19.4000	19.1800	19.3999	+0.779%	3,181	-4.587%
2025-03-31	19.2300	19.2500	18.9525	19.2500	+0.785%	5,289	-3.844%
2025-03-28	19.3300	19.4500	19.1000	19.1000	-2.051%	4,745	-3.089%
2025-03-27	19.4500	19.5000	19.2609	19.5000	+0.128%	5,501	-5.077%
2025-03-26	19.4900	19.5103	19.4300	19.4750	-0.637%	5,115	-4.955%
2025-03-25	19.5900	19.5999	19.5847	19.5999	+0.978%	1,262	-5.561%
2025-03-24	19.6500	19.6500	19.2700	19.4100	-0.462%	2,712	-4.637%
2025-03-21	19.5177	19.5358	19.3100	19.5000	-0.656%	5,206	-5.077%
2025-03-20	19.3200	19.6288	19.3200	19.6288	+0.764%	476	-5.700%
2025-03-19	19.3700	19.5700	19.2800	19.4800	0.000%	3,586	-4.979%
2025-03-18	19.3600	19.4800	19.3600	19.4800	-0.358%	1,070	-4.979%
2025-03-17	19.6500	19.6500	19.2500	19.5500	+0.773%	6,647	-5.320%
2025-03-14	19.4700	19.4700	19.3200	19.4000	+0.155%	8,029	-4.588%
2025-03-13	19.2800	19.5000	19.2800	19.3700	+0.311%	2,654	-4.440%
2025-03-12	19.2500	19.3100	19.2500	19.3100	+0.208%	1,050	-4.143%
2025-03-11	19.2900	19.3900	19.1101	19.2700	+0.156%	5,035	-3.944%
2025-03-10	19.2000	19.4800	19.2000	19.2400	-0.970%	6,885	-3.794%
2025-03-07	19.3950	19.5171	19.3200	19.4285	+0.110%	6,497	-4.728%
2025-03-06	19.4072	19.4072	19.4072	19.4072	-0.882%	207	-4.623%
2025-03-05	19.5200	19.5799	19.0922	19.5799	+1.503%	2,600	-5.464%
2025-03-04	19.4800	19.4800	19.1260	19.2900	-0.567%	3,270	-4.044%
2025-03-03	19.4400	19.6000	19.0500	19.4000	+0.414%	7,887	-4.588%
2025-02-28	19.4000	19.6199	19.3200	19.3200	-0.412%	4,450	-4.193%
2025-02-27	19.1500	19.5800	18.9500	19.4000	+0.362%	8,642	-4.588%
2025-02-26	19.3700	19.3700	19.2000	19.3300	0.000%	1,906	-4.242%
2025-02-25	19.1200	19.3300	19.0500	19.3300	+1.310%	6,155	-4.242%
2025-02-24	19.0900	19.1400	19.0527	19.0800	-0.005%	2,565	-2.987%
2025-02-21	18.9800	19.0810	18.8500	19.0810	+0.373%	7,797	-2.993%
2025-02-20	19.0400	19.1600	19.0000	19.0100	-0.884%	8,817	-2.630%
2025-02-19	19.1700	19.2800	18.9600	19.1795	+0.521%	4,378	-3.491%
2025-02-18	19.2902	19.3000	19.0800	19.0800	-0.653%	6,537	-2.987%
2025-02-14	19.2700	19.2815	19.0801	19.2054	+0.499%	4,691	-3.621%
2025-02-13	19.1000	19.2500	19.0000	19.1100	+0.210%	6,976	-3.140%
2025-02-12	19.0600	19.4000	18.9000	19.0700	-1.701%	10,037	-2.937%
2025-02-11	19.1900	19.5072	18.9900	19.4000	+1.042%	5,458	-4.588%
2025-02-10	19.1300	19.4999	19.1300	19.2000	-1.285%	7,855	-3.594%
2025-02-07	19.3100	19.4600	19.0700	19.4500	0.000%	6,051	-4.833%
2025-02-06	19.4400	19.7400	19.4400	19.4500	-2.044%	8,491	-4.833%
2025-02-05	19.7200	19.9700	19.7200	19.8559	+0.957%	5,514	-6.778%
2025-02-04	19.4000	19.6800	19.4000	19.6677	+1.067%	4,847	-5.886%
2025-02-03	19.6900	19.9653	19.4600	19.4600	-0.815%	15,230	-4.882%
2025-01-31	20.4700	20.6000	19.5500	19.6200	-4.757%	84,555	-5.657%
2025-01-30	20.5700	20.6000	20.5000	20.6000	0.000%	1,473	-10.146%
2025-01-28	20.7000	20.7000	20.6000	20.6000	+0.049%	1,270	-10.146%
2025-01-27	20.5400	20.6948	20.3150	20.5900	+0.195%	4,657	-10.102%
2025-01-24	20.5000	20.7300	20.4800	20.5500	+0.538%	4,468	-9.927%
2025-01-23	20.1500	20.4800	20.1275	20.4400	+0.142%	1,331	-9.442%
2025-01-22	20.2060	20.4200	20.1400	20.4110	-0.044%	1,912	-9.314%
2025-01-21	20.4500	20.4700	20.1000	20.4200	+0.344%	2,704	-9.354%
2025-01-17	20.4999	20.4999	20.2000	20.3500	-0.098%	3,953	-9.042%
2025-01-16	20.1144	20.3900	19.7960	20.3700	+1.952%	10,338	-9.131%
2025-01-15	20.1000	20.1300	19.9800	19.9800	+0.402%	2,557	-7.357%
2025-01-14	20.0000	20.0000	19.7255	19.9000	+0.302%	4,712	-6.985%
2025-01-13	19.6200	19.8400	19.6000	19.8400	-0.050%	4,920	-6.704%
2025-01-10	19.8700	20.0500	19.6200	19.8500	-0.700%	8,527	-6.751%
2025-01-08	19.8299	19.9900	19.7047	19.9900	+1.062%	10,792	-7.404%
2025-01-07	19.7050	19.8054	19.5800	19.7800	+0.447%	3,057	-6.421%
2025-01-06	19.6800	19.9500	19.5700	19.6920	-0.091%	7,315	-6.002%
2025-01-03	19.4200	19.7400	19.4200	19.7100	+0.305%	9,175	-6.088%
2025-01-02	19.0300	19.6500	19.0300	19.6500	+2.290%	9,909	-5.802%
2024-12-31	18.6300	19.2100	18.5000	19.2100	+1.105%	14,096	-3.644%
2024-12-30	18.7100	19.1642	18.2500	19.0000	+0.636%	12,379	-2.579%
2024-12-27	19.1700	19.4500	18.7373	18.8800	-1.410%	16,859	-1.960%
2024-12-26	19.2500	19.6500	18.9900	19.1500	-1.390%	10,644	-3.342%
2024-12-24	19.4350	19.6000	19.3981	19.4200	-0.665%	6,285	-4.686%
2024-12-23	19.6200	19.6200	19.3486	19.5500	-0.357%	7,496	-5.320%
2024-12-20	18.6900	19.7500	18.5000	19.6200	+5.201%	48,582	-5.657%
2024-12-19	18.5800	18.9999	18.5000	18.6500	-1.686%	17,818	-0.751%
2024-12-18	19.0001	19.1999	18.5100	18.9699	-0.577%	16,419	-2.424%
2024-12-17	19.1500	19.1500	18.7600	19.0800	-0.780%	21,363	-2.987%
2024-12-16	19.2800	19.2900	19.1139	19.2300	-0.363%	12,937	-3.744%
2024-12-13	19.2000	19.5500	19.1999	19.3000	+1.366%	6,009	-4.093%
2024-12-12	19.5599	19.5599	19.0400	19.0400	-1.856%	10,673	-2.784%
2024-12-11	19.6500	19.6500	19.1766	19.4000	0.000%	6,870	-4.588%
2024-12-10	19.6697	19.6697	19.1083	19.4000	+1.094%	5,398	-4.588%
2024-12-09	19.6400	19.6400	19.1490	19.1900	-1.791%	13,161	-3.544%
2024-12-06	19.7500	19.9400	19.5361	19.5400	-1.332%	5,074	-5.271%
2024-12-05	19.4800	19.9500	19.3401	19.8038	+0.019%	13,741	-6.533%
2024-12-04	19.5200	19.9109	19.4800	19.8000	+1.538%	2,519	-6.515%
2024-12-03	19.8500	19.9499	19.1100	19.5000	-2.010%	26,828	-5.077%
2024-12-02	19.8300	19.9499	19.8300	19.9000	-0.201%	4,444	-6.985%
2024-11-29	19.7200	19.9400	19.6500	19.9400	+0.707%	4,107	-7.172%
2024-11-27	19.9900	19.9900	19.7000	19.8000	-0.126%	2,613	-6.515%
2024-11-26	19.9999	19.9999	19.8100	19.8250	-0.825%	2,498	-6.633%
2024-11-25	19.8900	20.0800	19.8600	19.9900	+0.756%	4,997	-7.404%
2024-11-22	19.5400	19.8400	19.4490	19.8400	+2.426%	5,390	-6.704%
2024-11-21	19.5999	19.5999	19.1100	19.3700	+1.467%	10,680	-4.440%
2024-11-20	19.3000	19.5999	19.0900	19.0900	-2.202%	5,508	-3.038%
2024-11-19	19.2836	19.5566	19.2400	19.5199	+0.566%	20,964	-5.174%
2024-11-18	19.5500	19.5500	19.3490	19.4100	+0.492%	3,462	-4.637%
2024-11-15	19.4500	19.7000	19.2400	19.3149	-0.284%	5,577	-4.167%
2024-11-14	19.7951	19.7951	19.3700	19.3700	-2.172%	18,195	-4.440%
2024-11-13	19.9100	19.9300	19.6000	19.8000	-0.702%	7,350	-6.515%
2024-11-12	20.0400	20.1500	19.5000	19.9400	-0.648%	9,033	-7.172%
2024-11-11	20.1599	20.1599	19.7650	20.0700	-0.348%	3,734	-7.773%
2024-11-08	19.9000	20.2499	19.8900	20.1400	-0.543%	10,934	-8.093%
2024-11-07	20.4399	20.4400	20.1000	20.2500	+0.746%	14,541	-8.593%
2024-11-06	20.3700	20.6500	19.9715	20.1000	-1.951%	19,903	-7.910%
2024-11-05	20.4688	20.5000	20.3600	20.5000	+0.392%	10,742	-9.707%
2024-11-04	20.2450	20.4999	20.2450	20.4200	+0.347%	6,596	-9.354%
2024-11-01	20.2400	20.3494	20.0500	20.3494	+0.046%	4,262	-9.039%
2024-10-31	20.0001	20.3500	20.0001	20.3400	+0.395%	3,063	-8.997%
2024-10-30	20.0700	20.2600	20.0700	20.2600	+0.396%	3,854	-8.638%
2024-10-29	20.1644	20.1800	19.8800	20.1800	+0.234%	2,670	-8.276%
2024-10-28	20.0400	20.1900	19.9799	20.1328	+0.413%	1,242	-8.060%
2024-10-25	19.7800	20.1999	19.7800	20.0500	+0.703%	3,789	-7.681%
2024-10-24	20.4999	20.4999	19.9100	19.9100	-1.436%	4,983	-7.032%
2024-10-23	20.6300	20.7000	19.8850	20.2000	-2.132%	12,382	-8.366%
2024-10-22	20.4500	20.6999	20.4500	20.6400	+0.929%	3,928	-10.320%
2024-10-21	20.4820	20.5063	20.3800	20.4500	-0.583%	3,711	-9.487%
2024-10-18	20.3400	20.6999	20.3001	20.5700	+0.833%	5,844	-10.015%
2024-10-17	20.5000	20.7500	20.2800	20.4000	-0.536%	4,455	-9.265%
2024-10-16	20.3500	20.7500	20.2100	20.5100	+0.786%	8,990	-9.751%
2024-10-15	20.3000	20.3799	20.1000	20.3500	+0.049%	28,857	-9.042%
2024-10-14	20.3800	20.3899	20.2100	20.3400	+0.444%	2,237	-8.997%
2024-10-11	20.0600	20.3000	20.0500	20.2500	+0.596%	10,168	-8.593%
2024-10-10	20.1500	20.2000	20.1300	20.1300	+0.149%	3,659	-8.048%

.dark-mode .FCg67g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FCg67g{ color: #333333; background-color: white; border: 2px solid #333333; }DCOMPDime Community Bancshares, Inc. Fixed-Rate Non-Cumulative Perpetual Preferred Stock, Series Astock NASDAQ

DCOMP
Dime Community Bancshares, Inc. Fixed-Rate Non-Cumulative Perpetual Preferred Stock, Series A
stock NASDAQ