DCOM: Dime Community Bancshares Inc.

As of Tuesday, December 9th, 2025

$ 29.74

-- 0 0%

Open: 29.74
High: 29.74
Low: 29.74
Volume: N/A
Previous Close on Monday, December 8th, 2025

$ 29.74

+0.08 +0.27%

Open: 29.77
High: 30.04
Low: 29.32
Volume: 268,875

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-08 29.77 30.04 29.32 29.74 268,875 +0.08 +0.27
2025-12-05 29.71 30.10 29.36 29.66 209,754 -0.23 -0.77
2025-12-04 29.54 30.05 29.27 29.89 174,869 +0.15 +0.50
2025-12-03 29.10 29.92 29.10 29.74 237,182 +0.65 +2.23
2025-12-02 28.86 29.47 28.60 29.09 290,889 +0.23 +0.80
2025-12-01 27.90 28.98 27.81 28.86 186,593 +0.51 +1.80
2025-11-28 28.58 28.67 28.18 28.35 145,427 -0.24 -0.84
2025-11-26 28.45 29.00 28.24 28.59 454,281 0.00 0.00
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 30.10
On 2025-12-05		 28.60
On 2025-12-02		 0.88 3.05 30.10
On 2025-12-05		 29.32
On 2025-12-08		 -2.59 29.62
10D 30.10
On 2025-12-05		 26.75
On 2025-11-24		 2.50 9.18 29.06
On 2025-11-25		 27.81
On 2025-12-01		 -4.32 29.00
20D 30.10
On 2025-12-05		 25.63
On 2025-11-17		 2.77 10.27 27.45
On 2025-11-13		 25.63
On 2025-11-17		 -6.65 27.80
WTD 30.04
On 2025-12-08		 29.32
On 2025-12-08		 0.08 0.27 -- -- -- 29.74
MTD 30.10
On 2025-12-05		 27.81
On 2025-12-01		 1.39 4.90 30.10
On 2025-12-05		 29.32
On 2025-12-08		 -2.59 29.50
As of Monday, December 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.63 +0.44 +0.15 1,084,650
KO

The Coca-Cola Company

70.17 -0.08 -0.11 3,620,143
PFE

Pfizer Inc.

25.58 -0.20 -0.76 14,945,301
VZ

Verizon Communications Inc.

40.54 -0.76 -1.84 14,698,555
VIX

CBOE Volatility Index

16.54 -0.12 -0.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,829.80 +90.48 +0.19 179,834,102
DJTA

Dow Jones Transportation Average

17,144.16 +5.57 +0.03 45,594,208
SPX

S&P 500 Index

6,861.57 +15.06 +0.22
OEX

S&P 100 Index

3,445.27 +5.66 +0.16
NDX

NASDAQ 100 Index

25,686.54 +58.59 +0.23
NYA

NYSE Composite Index

21,768.50 +65.30 +0.30
XAX

NYSE AMEX Composite Index

7,126.19 +101.31 +1.44
RUI

RUSSELL 1000 Index

3,744.45 +8.85 +0.24
RUT

Russell 2000 Index

2,538.00 +17.02 +0.68
RUA

Russell 3000 Index

3,898.13 +9.96 +0.26
VIX

CBOE Volatility Index

16.54 -0.12 -0.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.49 -0.11 -0.47
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.07 -0.09 -0.41
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.85 -0.06 -0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,962.75 +21.24 +0.18
 
Recent
Ticker Last Chg %Chg Volume
APWC

Asia Pacific Wire & Cable Corporation Limited

1.86 +0.01 +0.27 5,908
BGS

B&G Foods Inc.

4.57 0.00 0.00
GKOS

Glaukos Corp.

108.46 0.00 0.00
ASIX

AdvanSix Inc.

15.32 0.00 0.00
DCOM

Dime Community Bancshares Inc.

29.74 0.00 0.00