Avidia Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	19.20	19.29	18.85	19.24	19.24	1.21%	34,678
May 19, 2026	19.00	19.13	18.58	19.01	19.01	0.32%	26,491
May 18, 2026	19.22	19.43	18.83	18.95	18.95	0.37%	40,523
May 15, 2026	19.26	19.26	18.55	18.88	18.88	-2.07%	91,001
May 14, 2026	19.26	19.81	19.21	19.28	19.28	0.10%	29,638
May 13, 2026	19.79	19.79	19.14	19.26	19.26	-0.05%	27,566
May 12, 2026	19.56	19.72	19.02	19.27	19.27	-0.72%	41,324
May 11, 2026	20.27	20.37	19.37	19.41	19.41	-3.96%	38,688
May 8, 2026	20.07	20.42	19.88	20.21	20.21	0.45%	67,982
May 7, 2026	20.05	20.43	19.92	20.12	20.12	-1.37%	40,781
May 6, 2026	20.47	20.79	20.40	20.40	20.40	-0.68%	23,574
May 5, 2026	20.39	20.59	20.37	20.54	20.54	0.98%	21,119
May 4, 2026	20.52	20.65	20.33	20.34	20.34	-1.55%	42,304
May 1, 2026	20.72	20.87	20.49	20.66	20.66	-0.53%	36,517
Apr 30, 2026	20.55	20.83	20.43	20.77	20.77	1.56%	29,050
Apr 29, 2026	21.00	21.15	20.16	20.45	20.45	-2.15%	57,151
Apr 28, 2026	20.96	21.26	20.49	20.90	20.90	-0.10%	63,525
Apr 27, 2026	20.39	20.98	20.37	20.92	20.92	4.13%	54,169
Apr 24, 2026	20.42	20.46	19.75	20.09	20.09	-1.76%	40,091
Apr 23, 2026	20.61	20.69	20.02	20.45	20.45	-0.82%	33,084
Apr 22, 2026	20.73	20.88	20.46	20.62	20.62	0.34%	37,355
Apr 21, 2026	21.23	21.23	20.48	20.55	20.55	-3.34%	28,265
Apr 20, 2026	20.83	21.43	20.83	21.26	21.26	0.76%	51,034
Apr 17, 2026	20.64	21.20	20.57	21.10	21.10	2.68%	179,460
Apr 16, 2026	20.54	20.97	20.52	20.55	20.55	-0.92%	59,308
Apr 15, 2026	20.58	20.94	20.39	20.74	20.74	0.19%	65,292
Apr 14, 2026	20.48	20.99	20.05	20.70	20.70	1.12%	90,995
Apr 13, 2026	20.39	20.60	20.23	20.47	20.47	0.15%	67,380
Apr 10, 2026	20.65	20.65	20.29	20.44	20.44	-0.82%	73,361
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%	92,913
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%	60,782
Mar 27, 2026	19.17	19.29	18.75	18.98	18.98	-2.11%	57,948
Mar 26, 2026	19.56	19.56	19.28	19.39	19.39	-0.67%	34,817
Mar 25, 2026	19.46	19.72	19.34	19.52	19.52	0.57%	50,289
Mar 24, 2026	19.07	19.42	19.07	19.41	19.41	0.31%	114,286
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%	54,462
Mar 19, 2026	18.91	19.15	18.75	19.07	19.07	0.37%	59,443
Mar 18, 2026	19.15	19.25	18.80	19.00	19.00	-0.94%	45,814
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