Avidia Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	22.10	22.50	22.09	22.10	22.10	-0.27%	182,685
Aug 27, 2026	22.41	22.41	21.74	22.16	22.16	0.64%	137,942
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%	111,642
Aug 24, 2026	21.89	22.21	21.89	22.04	22.04	1.33%	131,451
Aug 21, 2026	22.09	22.09	21.64	21.75	21.75	-0.64%	91,786
Aug 20, 2026	21.84	22.03	21.84	21.89	21.89	-0.50%	112,980
Aug 19, 2026	22.23	22.49	22.00	22.00	22.00	-0.45%	182,217
Aug 18, 2026	22.29	22.43	22.02	22.10	22.10	-1.12%	152,218
Aug 17, 2026	22.16	22.48	22.15	22.41	22.35	1.08%	194,068
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
Jul 30, 2026	22.18	22.59	22.08	22.41	22.35	0.81%	69,066
Jul 29, 2026	22.33	22.54	22.15	22.23	22.17	-0.67%	69,062
Jul 28, 2026	22.03	22.90	21.68	22.38	22.32	3.37%	124,012
Jul 27, 2026	21.88	22.44	21.44	21.65	21.59	0.51%	92,242
Jul 24, 2026	20.85	22.76	20.44	21.54	21.48	6.42%	144,598
Jul 23, 2026	20.03	20.32	19.81	20.24	20.19	0.05%	64,983
Jul 22, 2026	20.55	20.55	20.14	20.23	20.18	-2.03%	39,718
Jul 21, 2026	20.01	20.80	20.01	20.65	20.59	2.58%	64,622
Jul 20, 2026	20.27	20.32	19.94	20.13	20.08	-0.89%	66,417
Jul 17, 2026	20.55	20.96	20.14	20.31	20.26	-2.07%	43,592
Jul 16, 2026	20.81	20.85	20.45	20.74	20.68	2.32%	31,886
Jul 15, 2026	20.35	20.58	20.10	20.27	20.22	-0.54%	48,039
Jul 14, 2026	20.43	20.66	20.35	20.38	20.33	0.25%	47,147
Jul 13, 2026	20.40	20.55	20.30	20.33	20.28	-0.68%	42,542
Jul 10, 2026	20.36	20.50	20.34	20.47	20.42	0.05%	36,495
Jul 9, 2026	20.10	20.65	20.10	20.46	20.41	1.09%	41,094
Jul 8, 2026	20.55	20.63	20.19	20.24	20.19	-2.50%	57,828
Jul 7, 2026	20.25	21.02	20.25	20.76	20.70	-0.05%	51,801
Jul 6, 2026	21.03	21.21	20.76	20.77	20.71	-1.42%	51,095
Jul 2, 2026	21.49	21.49	20.87	21.07	21.01	-1.95%	92,462
Jul 1, 2026	21.08	21.64	21.08	21.49	21.43	2.38%	59,616
Jun 30, 2026	20.99	21.36	20.93	20.99	20.93	-0.76%	67,141
Jun 29, 2026	20.32	21.40	20.20	21.15	21.09	4.65%	192,879
Jun 26, 2026	20.32	20.90	19.96	20.21	20.16	-	2,463,641
Jun 25, 2026	20.27	20.50	20.07	20.21	20.16	-	106,911
Jun 24, 2026	20.56	20.56	20.07	20.21	20.16	-0.74%	88,265
Jun 23, 2026	19.78	20.39	19.76	20.36	20.31	3.04%	53,516
Jun 22, 2026	20.05	20.38	19.70	19.76	19.71	-1.89%	72,228
Jun 18, 2026	19.64	20.24	19.50	20.14	20.09	2.76%	146,897