Avidia Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	21.89	22.04	21.83	21.89	21.89	-0.59%	102,948
Oct 8, 2026	21.90	22.17	21.74	22.02	22.02	0.46%	100,868
Oct 7, 2026	21.90	22.03	21.80	21.92	21.92	-1.26%	92,561
Oct 6, 2026	21.99	22.33	21.98	22.20	22.20	1.23%	134,850
Oct 5, 2026	22.28	22.28	21.91	21.93	21.93	-1.39%	121,466
Oct 2, 2026	21.81	22.27	21.79	22.24	22.24	2.68%	114,507
Oct 1, 2026	21.60	21.72	21.31	21.66	21.66	0.28%	140,144
Sep 30, 2026	21.60	21.68	21.44	21.60	21.60	0.33%	117,914
Sep 29, 2026	21.70	21.70	21.37	21.53	21.53	-0.83%	90,170
Sep 28, 2026	21.62	21.87	21.61	21.71	21.71	0.14%	87,497
Sep 25, 2026	21.74	21.90	21.65	21.68	21.68	-0.05%	85,420
Sep 24, 2026	21.75	21.86	21.48	21.69	21.69	0.28%	170,841
Sep 23, 2026	21.74	21.81	21.53	21.63	21.63	-0.69%	106,116
Sep 22, 2026	22.06	22.21	21.78	21.78	21.78	-0.64%	132,496
Sep 21, 2026	22.55	22.55	21.90	21.92	21.92	-2.97%	174,156
Sep 18, 2026	22.15	22.59	21.96	22.59	22.59	1.80%	449,078
Sep 17, 2026	22.25	22.36	22.13	22.19	22.19	-0.45%	124,820
Sep 16, 2026	22.20	22.34	21.96	22.29	22.29	1.69%	173,491
Sep 15, 2026	22.09	22.15	21.73	21.92	21.92	-1.17%	98,956
Sep 14, 2026	21.89	22.41	21.84	22.18	22.18	1.88%	280,346
Sep 11, 2026	22.01	22.01	21.67	21.77	21.77	0.09%	164,100
Sep 10, 2026	21.68	21.92	21.55	21.75	21.75	0.14%	193,194
Sep 9, 2026	21.78	22.01	21.66	21.72	21.72	-0.96%	160,150
Sep 8, 2026	21.94	22.13	21.86	21.93	21.93	-0.72%	151,224
Sep 4, 2026	22.15	22.38	21.93	22.09	22.09	0.18%	234,736
Sep 3, 2026	22.15	22.50	22.05	22.05	22.05	-0.50%	239,079
Sep 2, 2026	21.72	22.30	21.58	22.16	22.16	2.12%	185,664
Sep 1, 2026	22.09	22.15	21.62	21.70	21.70	-2.03%	155,390
Aug 31, 2026	22.03	22.26	21.75	22.15	22.15	0.23%	168,408
Aug 28, 2026	22.10	22.50	22.09	22.10	22.10	-0.27%	182,687
Aug 27, 2026	22.41	22.41	21.74	22.16	22.16	0.64%	137,945
Aug 26, 2026	22.04	22.12	21.99	22.02	22.02	0.41%	108,729
Aug 25, 2026	22.18	22.18	21.76	21.93	21.93	-0.50%	111,643
Aug 24, 2026	21.89	22.21	21.89	22.04	22.04	1.33%	131,452
Aug 21, 2026	22.09	22.09	21.64	21.75	21.75	-0.64%	91,797
Aug 20, 2026	21.84	22.03	21.84	21.89	21.89	-0.50%	131,290
Aug 19, 2026	22.23	22.49	22.00	22.00	22.00	-0.45%	196,349
Aug 18, 2026	22.29	22.43	22.02	22.10	22.10	-1.12%	152,644
Aug 17, 2026	22.16	22.48	22.15	22.41	22.35	1.08%	194,637
Aug 14, 2026	22.06	22.27	21.81	22.17	22.11	0.54%	205,128
Aug 13, 2026	22.20	22.31	22.03	22.05	21.99	-0.41%	211,059
Aug 12, 2026	21.64	22.23	21.49	22.14	22.08	3.22%	335,664
Aug 11, 2026	21.28	21.68	21.28	21.45	21.39	0.75%	149,957
Aug 10, 2026	21.25	21.53	20.76	21.29	21.23	-0.98%	209,752
Aug 7, 2026	21.63	21.78	21.42	21.50	21.44	-1.10%	127,162
Aug 6, 2026	21.60	21.74	21.43	21.74	21.68	-	132,011
Aug 5, 2026	21.20	21.84	21.16	21.74	21.68	2.40%	225,304
Aug 4, 2026	21.41	21.59	21.05	21.23	21.17	-0.38%	168,267
Aug 3, 2026	22.27	22.29	20.75	21.31	21.25	-4.44%	298,088
Jul 31, 2026	22.51	22.59	22.17	22.30	22.24	-0.49%	95,484