Avidia Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	20.55	20.83	20.43	20.74	-	1.39%	18,766
Apr 29, 2026	21.00	21.15	20.16	20.45	20.45	-2.15%	57,100
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%	33,083
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%	66,880
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%	92,912
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%	58,352
Mar 27, 2026	19.17	19.29	18.75	18.98	18.98	-2.11%	57,852
Mar 26, 2026	19.56	19.56	19.28	19.39	19.39	-0.67%	34,366
Mar 25, 2026	19.46	19.72	19.34	19.52	19.52	0.57%	49,366
Mar 24, 2026	19.07	19.42	19.07	19.41	19.41	0.31%	114,166
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%	52,802
Mar 19, 2026	18.91	19.15	18.75	19.07	19.07	0.37%	56,772
Mar 18, 2026	19.15	19.25	18.80	19.00	19.00	-0.94%	45,809
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
Mar 10, 2026	19.27	19.61	18.95	19.10	19.10	-0.05%	77,820
Mar 9, 2026	18.83	19.44	17.44	19.11	19.11	-0.05%	69,490
Mar 6, 2026	18.75	19.13	18.54	19.12	19.12	0.68%	51,451
Mar 5, 2026	19.11	19.11	18.78	18.99	18.99	-0.42%	109,868
Mar 4, 2026	18.82	19.16	18.54	19.07	19.07	2.03%	58,390
Mar 3, 2026	18.29	18.74	17.93	18.69	18.69	0.43%	86,695
Mar 2, 2026	18.70	18.84	18.37	18.61	18.61	-0.64%	73,061
Feb 27, 2026	18.79	19.06	18.31	18.73	18.73	-0.58%	107,203
Feb 26, 2026	18.94	19.10	18.62	18.84	18.84	-0.32%	28,540
Feb 25, 2026	18.59	19.06	18.38	18.90	18.90	2.16%	40,276
Feb 24, 2026	18.52	18.71	18.22	18.50	18.50	0.43%	57,863
Feb 23, 2026	19.03	19.06	18.36	18.42	18.42	-2.95%	45,069
Feb 20, 2026	18.69	19.05	17.33	18.98	18.98	1.28%	43,912
Feb 19, 2026	18.92	18.96	18.69	18.74	18.74	-0.53%	32,691