Avidia Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	21.25	21.53	20.76	21.28	-	-1.02%	59,656
Aug 7, 2026	21.63	21.78	21.42	21.50	21.50	-1.10%	127,156
Aug 6, 2026	21.60	21.74	21.43	21.74	21.74	-	132,010
Aug 5, 2026	21.20	21.84	21.16	21.74	21.74	2.40%	225,303
Aug 4, 2026	21.41	21.59	21.05	21.23	21.23	-0.38%	167,984
Aug 3, 2026	22.27	22.29	20.75	21.31	21.31	-4.44%	298,087
Jul 31, 2026	22.51	22.59	22.17	22.30	22.30	-0.49%	94,883
Jul 30, 2026	22.18	22.59	22.08	22.41	22.41	0.81%	69,064
Jul 29, 2026	22.33	22.54	22.15	22.23	22.23	-0.67%	69,061
Jul 28, 2026	22.03	22.90	21.68	22.38	22.38	3.37%	101,372
Jul 27, 2026	21.88	22.44	21.44	21.65	21.65	0.51%	92,234
Jul 24, 2026	20.85	22.76	20.44	21.54	21.54	6.42%	144,567
Jul 23, 2026	20.03	20.32	19.81	20.24	20.24	0.05%	64,977
Jul 22, 2026	20.55	20.55	20.14	20.23	20.23	-2.03%	39,717
Jul 21, 2026	20.01	20.80	20.01	20.65	20.65	2.58%	64,621
Jul 20, 2026	20.27	20.32	19.94	20.13	20.13	-0.89%	66,416
Jul 17, 2026	20.55	20.96	20.14	20.31	20.31	-2.07%	43,592
Jul 16, 2026	20.81	20.85	20.45	20.74	20.74	2.32%	31,886
Jul 15, 2026	20.35	20.58	20.10	20.27	20.27	-0.54%	47,237
Jul 14, 2026	20.43	20.66	20.35	20.38	20.38	0.25%	45,914
Jul 13, 2026	20.40	20.55	20.30	20.33	20.33	-0.68%	42,542
Jul 10, 2026	20.36	20.50	20.34	20.47	20.47	0.05%	36,495
Jul 9, 2026	20.10	20.65	20.10	20.46	20.46	1.09%	40,510
Jul 8, 2026	20.55	20.63	20.19	20.24	20.24	-2.50%	56,181
Jul 7, 2026	20.25	21.02	20.25	20.76	20.76	-0.05%	51,801
Jul 6, 2026	21.03	21.21	20.76	20.77	20.77	-1.42%	50,407
Jul 2, 2026	21.49	21.49	20.87	21.07	21.07	-1.95%	91,967
Jul 1, 2026	21.08	21.64	21.08	21.49	21.49	2.38%	59,179
Jun 30, 2026	20.99	21.36	20.93	20.99	20.99	-0.76%	65,717
Jun 29, 2026	20.32	21.40	20.20	21.15	21.15	4.65%	189,971
Jun 26, 2026	20.32	20.90	19.96	20.21	20.21	-	2,323,810
Jun 25, 2026	20.27	20.50	20.07	20.21	20.21	-	106,876
Jun 24, 2026	20.56	20.56	20.07	20.21	20.21	-0.74%	88,265
Jun 23, 2026	19.78	20.39	19.76	20.36	20.36	3.04%	53,516
Jun 22, 2026	20.05	20.38	19.70	19.76	19.76	-1.89%	72,228
Jun 18, 2026	19.64	20.24	19.50	20.14	20.14	2.76%	146,897
Jun 17, 2026	19.90	20.05	19.45	19.60	19.60	-1.95%	94,583
Jun 16, 2026	20.20	20.39	19.99	19.99	19.99	0.10%	59,951
Jun 15, 2026	20.38	20.39	19.93	19.97	19.97	-2.44%	54,965
Jun 12, 2026	20.48	20.60	20.28	20.47	20.47	0.64%	48,118
Jun 11, 2026	20.23	20.46	20.09	20.34	20.34	1.35%	61,630
Jun 10, 2026	19.84	20.21	19.65	20.07	20.07	1.16%	74,065
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