Avidia Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	19.46	19.63	18.80	18.84	18.84	-1.21%	52,802
Mar 19, 2026	18.91	19.15	18.75	19.07	19.07	0.37%	56,772
Mar 18, 2026	19.15	19.25	18.80	19.00	19.00	-0.94%	45,809
Mar 17, 2026	19.53	19.53	19.12	19.18	19.18	-0.31%	44,889
Mar 16, 2026	18.98	19.64	18.57	19.24	19.24	1.10%	53,329
Mar 13, 2026	18.90	19.08	18.56	19.03	19.03	1.49%	80,227
Mar 12, 2026	18.97	18.97	18.49	18.75	18.75	-1.68%	46,228
Mar 11, 2026	19.12	19.32	18.91	19.07	19.07	-0.16%	101,707
Mar 10, 2026	19.27	19.61	18.95	19.10	19.10	-0.05%	77,820
Mar 9, 2026	18.83	19.44	17.44	19.11	19.11	-0.05%	69,490
Mar 6, 2026	18.75	19.13	18.54	19.12	19.12	0.68%	51,451
Mar 5, 2026	19.11	19.11	18.78	18.99	18.99	-0.42%	109,868
Mar 4, 2026	18.82	19.16	18.54	19.07	19.07	2.03%	58,390
Mar 3, 2026	18.29	18.74	17.93	18.69	18.69	0.43%	86,695
Mar 2, 2026	18.70	18.84	18.37	18.61	18.61	-0.64%	73,061
Feb 27, 2026	18.79	19.06	18.31	18.73	18.73	-0.58%	107,203
Feb 26, 2026	18.94	19.10	18.62	18.84	18.84	-0.32%	28,540
Feb 25, 2026	18.59	19.06	18.38	18.90	18.90	2.16%	40,276
Feb 24, 2026	18.52	18.71	18.22	18.50	18.50	0.43%	57,863
Feb 23, 2026	19.03	19.06	18.36	18.42	18.42	-2.95%	45,069
Feb 20, 2026	18.69	19.05	17.33	18.98	18.98	1.28%	43,912
Feb 19, 2026	18.92	18.96	18.69	18.74	18.74	-0.53%	32,691
Feb 18, 2026	19.41	19.47	18.83	18.84	18.84	-2.13%	54,129
Feb 17, 2026	19.45	19.50	19.09	19.25	19.25	0.94%	94,608
Feb 13, 2026	18.96	19.50	18.81	19.07	19.02	-	55,496
Feb 12, 2026	18.97	19.37	18.57	19.07	19.02	0.63%	95,238
Feb 11, 2026	19.33	19.37	18.84	18.95	18.90	-1.66%	57,469
Feb 10, 2026	19.51	19.55	19.16	19.27	19.22	-1.38%	69,132
Feb 9, 2026	19.32	19.95	19.32	19.54	19.49	0.67%	113,540
Feb 6, 2026	19.18	19.58	19.14	19.41	19.36	1.25%	159,563
Feb 5, 2026	18.92	19.52	18.80	19.17	19.12	-0.21%	97,321
Feb 4, 2026	19.54	19.90	19.00	19.21	19.16	-1.44%	139,640
Feb 3, 2026	18.63	19.82	18.42	19.49	19.44	4.06%	213,232
Feb 2, 2026	18.29	18.90	18.29	18.73	18.68	1.85%	99,051
Jan 30, 2026	17.73	18.40	17.51	18.39	18.34	4.49%	188,688
Jan 29, 2026	17.08	17.66	16.90	17.60	17.55	3.04%	94,088
Jan 28, 2026	17.06	17.13	16.94	17.08	17.04	-0.12%	44,035
Jan 27, 2026	17.00	17.10	16.82	17.10	17.06	0.88%	39,528
Jan 26, 2026	17.18	17.30	16.75	16.95	16.91	-1.63%	51,035
Jan 23, 2026	17.19	17.38	16.96	17.23	17.18	-0.86%	37,204
Jan 22, 2026	17.21	17.42	17.18	17.38	17.33	1.46%	43,210
Jan 21, 2026	16.78	17.30	16.78	17.13	17.09	2.21%	46,686
Jan 20, 2026	17.18	17.34	16.67	16.76	16.72	-3.29%	37,155
Jan 16, 2026	17.03	17.45	16.84	17.33	17.28	2.06%	183,922
Jan 15, 2026	16.98	17.21	16.82	16.98	16.94	0.53%	77,897
Jan 14, 2026	16.66	16.98	16.66	16.89	16.85	0.48%	36,345
Jan 13, 2026	16.63	16.90	16.63	16.81	16.77	1.02%	33,167
Jan 12, 2026	16.75	16.83	16.57	16.64	16.60	-1.07%	44,933
Jan 9, 2026	16.98	16.98	16.52	16.82	16.78	-0.65%	41,436
Jan 8, 2026	16.44	16.96	16.44	16.93	16.89	2.42%	71,346