Avidia Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	20.65	20.65	20.48	20.42	-	-0.92%	14,793
Apr 9, 2026	20.31	20.74	20.27	20.61	20.61	1.78%	116,621
Apr 8, 2026	20.00	20.39	19.78	20.25	20.25	2.27%	141,982
Apr 7, 2026	19.64	19.99	19.52	19.80	19.80	0.71%	92,912
Apr 6, 2026	19.74	19.88	19.52	19.66	19.66	-0.46%	56,664
Apr 2, 2026	19.51	19.89	19.27	19.75	19.75	-0.15%	34,347
Apr 1, 2026	19.53	19.99	19.19	19.78	19.78	0.56%	102,670
Mar 31, 2026	19.31	19.77	19.23	19.67	19.67	1.97%	59,280
Mar 30, 2026	19.00	19.70	18.99	19.29	19.29	1.63%	58,352
Mar 27, 2026	19.17	19.29	18.75	18.98	18.98	-2.11%	57,852
Mar 26, 2026	19.56	19.56	19.28	19.39	19.39	-0.67%	34,366
Mar 25, 2026	19.46	19.72	19.34	19.52	19.52	0.57%	49,366
Mar 24, 2026	19.07	19.42	19.07	19.41	19.41	0.31%	114,166
Mar 23, 2026	19.08	19.46	18.80	19.35	19.35	2.71%	100,509
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