Avidia Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	19.31	20.17	19.31	19.84	19.84	2.27%	75,305
Jun 8, 2026	19.29	19.55	19.14	19.40	19.40	0.99%	75,734
Jun 5, 2026	19.03	19.44	19.00	19.21	19.21	1.11%	63,069
Jun 4, 2026	18.90	19.19	18.85	19.00	19.00	1.17%	123,459
Jun 3, 2026	19.30	19.30	18.72	18.78	18.78	-2.49%	52,840
Jun 2, 2026	18.97	19.72	18.97	19.26	19.26	0.84%	65,200
Jun 1, 2026	19.12	19.25	18.80	19.10	19.10	0.21%	55,022
May 29, 2026	18.78	19.09	18.65	19.06	19.06	2.03%	63,643
May 28, 2026	18.91	19.08	18.53	18.68	18.68	-1.32%	58,481
May 27, 2026	19.08	19.86	18.81	18.93	18.93	-0.68%	31,447
May 26, 2026	19.11	19.46	18.88	19.06	19.06	-0.26%	98,990
May 22, 2026	19.47	19.51	19.00	19.11	19.11	-0.98%	32,838
May 21, 2026	19.25	19.35	18.87	19.30	19.30	0.31%	49,146
May 20, 2026	19.20	19.29	18.85	19.24	19.24	1.21%	34,679
May 19, 2026	19.00	19.13	18.58	19.01	19.01	0.58%	26,492
May 18, 2026	19.22	19.43	18.83	18.95	18.90	0.37%	40,689
May 15, 2026	19.26	19.26	18.55	18.88	18.83	-2.07%	91,001
May 14, 2026	19.26	19.81	19.21	19.28	19.23	0.10%	29,638
May 13, 2026	19.79	19.79	19.14	19.26	19.21	-0.05%	27,566
May 12, 2026	19.56	19.72	19.02	19.27	19.22	-0.72%	41,324
May 11, 2026	20.27	20.37	19.37	19.41	19.36	-3.96%	38,688
May 8, 2026	20.07	20.42	19.88	20.21	20.16	0.45%	67,982
May 7, 2026	20.05	20.43	19.92	20.12	20.07	-1.37%	40,781
May 6, 2026	20.47	20.79	20.40	20.40	20.35	-0.68%	23,574
May 5, 2026	20.39	20.59	20.37	20.54	20.49	0.98%	21,119
May 4, 2026	20.52	20.65	20.33	20.34	20.29	-1.55%	42,304
May 1, 2026	20.72	20.87	20.49	20.66	20.61	-0.53%	36,517
Apr 30, 2026	20.55	20.83	20.43	20.77	20.72	1.56%	29,050
Apr 29, 2026	21.00	21.15	20.16	20.45	20.40	-2.15%	57,151
Apr 28, 2026	20.96	21.26	20.49	20.90	20.84	-0.10%	63,525
Apr 27, 2026	20.39	20.98	20.37	20.92	20.86	4.13%	54,169
Apr 24, 2026	20.42	20.46	19.75	20.09	20.04	-1.76%	40,091
Apr 23, 2026	20.61	20.69	20.02	20.45	20.40	-0.82%	33,084
Apr 22, 2026	20.73	20.88	20.46	20.62	20.57	0.34%	37,355
Apr 21, 2026	21.23	21.23	20.48	20.55	20.50	-3.34%	28,265
Apr 20, 2026	20.83	21.43	20.83	21.26	21.20	0.76%	51,034
Apr 17, 2026	20.64	21.20	20.57	21.10	21.04	2.68%	179,460
Apr 16, 2026	20.54	20.97	20.52	20.55	20.50	-0.92%	59,308
Apr 15, 2026	20.58	20.94	20.39	20.74	20.69	0.19%	65,292
Apr 14, 2026	20.48	20.99	20.05	20.70	20.65	1.12%	90,995
Apr 13, 2026	20.39	20.60	20.23	20.47	20.42	0.15%	67,380
Apr 10, 2026	20.65	20.65	20.29	20.44	20.39	-0.82%	73,361
Apr 9, 2026	20.31	20.74	20.27	20.61	20.56	1.78%	116,621
Apr 8, 2026	20.00	20.39	19.78	20.25	20.20	2.27%	141,982
Apr 7, 2026	19.64	19.99	19.52	19.80	19.75	0.71%	92,913
Apr 6, 2026	19.74	19.88	19.52	19.66	19.61	-0.46%	56,664
Apr 2, 2026	19.51	19.89	19.27	19.75	19.70	-0.15%	34,347
Apr 1, 2026	19.53	19.99	19.19	19.78	19.73	0.56%	102,670
Mar 31, 2026	19.31	19.77	19.23	19.67	19.62	1.97%	59,280
Mar 30, 2026	19.00	19.70	18.99	19.29	19.24	1.63%	60,782