5 DAY PERFORMANCE
-14.22%
1 MONTH PERFORMANCE
-12.09%
3 MONTH PERFORMANCE
-5.06%
6 MONTH PERFORMANCE
+1.49%
YEAR-TO-DATE PERFORMANCE
+13.74%
1 YEAR PERFORMANCE
+21.78%
Avidia Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $22.55 | $21.92 (-2.79%) | $22.55 | $21.92 | 174.17 K | $412.41 M |
| 09/18/2026 | $22.15 | $22.59 (1.99%) | $22.59 | $21.96 | 515.51 K | $419.65 M |
| 09/17/2026 | $22.25 | $22.19 (-0.27%) | $22.36 | $22.13 | 124.85 K | $412.22 M |
| 09/16/2026 | $22.20 | $22.29 (0.41%) | $22.34 | $21.96 | 173.50 K | $414.08 M |
| 09/15/2026 | $22.09 | $21.92 (-0.77%) | $22.15 | $21.73 | 99.00 K | $407.21 M |
| 09/14/2026 | $21.89 | $22.18 (1.32%) | $22.41 | $21.84 | 280.40 K | $412.04 M |
| 09/11/2026 | $22.01 | $21.77 (-1.09%) | $22.01 | $21.67 | 164.10 K | $404.42 M |
| 09/10/2026 | $21.68 | $21.75 (0.32%) | $21.92 | $21.55 | 193.20 K | $404.05 M |
| 09/09/2026 | $21.78 | $21.72 (-0.28%) | $22.01 | $21.66 | 160.20 K | $403.49 M |
| 09/08/2026 | $21.94 | $21.93 (-0.05%) | $22.13 | $21.86 | 151.40 K | $407.39 M |
| 09/04/2026 | $22.15 | $22.09 (-0.27%) | $22.38 | $21.93 | 234.74 K | $410.37 M |
| 09/03/2026 | $22.15 | $22.05 (-0.45%) | $22.50 | $22.05 | 239.10 K | $409.62 M |
| 09/02/2026 | $21.72 | $22.16 (2.03%) | $22.30 | $21.58 | 185.70 K | $411.67 M |
| 09/01/2026 | $22.09 | $21.70 (-1.77%) | $22.15 | $21.62 | 155.40 K | $403.12 M |
| 08/31/2026 | $22.03 | $22.15 (0.54%) | $22.26 | $21.74 | 168.41 K | $411.48 M |
| 08/28/2026 | $22.10 | $22.10 (0%) | $22.50 | $22.09 | 182.70 K | $410.55 M |
| 08/27/2026 | $22.41 | $22.16 (-1.12%) | $22.41 | $21.74 | 137.95 K | $411.67 M |
| 08/26/2026 | $22.04 | $22.02 (-0.09%) | $22.12 | $21.99 | 108.73 K | $409.07 M |
| 08/25/2026 | $22.18 | $21.93 (-1.13%) | $22.18 | $21.76 | 111.64 K | $407.39 M |
| 08/24/2026 | $21.89 | $22.04 (0.69%) | $22.21 | $21.89 | 131.50 K | $409.44 M |
| 08/21/2026 | $22.09 | $21.75 (-1.54%) | $22.09 | $21.64 | 91.80 K | $404.05 M |
| 08/20/2026 | $21.84 | $21.89 (0.23%) | $22.03 | $21.84 | 131.30 K | $406.65 M |
| 08/19/2026 | $22.23 | $22.00 (-1.03%) | $22.49 | $22.00 | 196.35 K | $408.69 M |
| 08/18/2026 | $22.29 | $22.10 (-0.85%) | $22.43 | $22.02 | 152.64 K | $410.55 M |
| 08/17/2026 | $22.16 | $22.41 (1.13%) | $22.48 | $22.15 | 194.64 K | $416.31 M |
| 08/14/2026 | $22.06 | $22.17 (0.5%) | $22.27 | $21.81 | 205.13 K | $411.85 M |
| 08/13/2026 | $22.20 | $22.05 (-0.68%) | $22.31 | $22.03 | 211.10 K | $409.62 M |
| 08/12/2026 | $21.64 | $22.14 (2.31%) | $22.23 | $21.49 | 335.70 K | $411.29 M |
| 08/11/2026 | $21.28 | $21.45 (0.8%) | $21.68 | $21.28 | 150.00 K | $398.48 M |
| 08/10/2026 | $21.25 | $21.29 (0.19%) | $21.53 | $20.76 | 209.80 K | $395.50 M |
| 08/07/2026 | $21.63 | $21.50 (-0.6%) | $21.78 | $21.42 | 127.20 K | $399.41 M |
| 08/06/2026 | $21.60 | $21.74 (0.65%) | $21.74 | $21.43 | 132.01 K | $403.86 M |
| 08/05/2026 | $21.20 | $21.74 (2.55%) | $21.84 | $21.16 | 225.30 K | $403.86 M |
| 08/04/2026 | $21.41 | $21.23 (-0.84%) | $21.59 | $21.05 | 168.30 K | $394.39 M |
| 08/03/2026 | $22.27 | $21.31 (-4.31%) | $22.29 | $20.75 | 298.10 K | $395.88 M |
| 07/31/2026 | $22.51 | $22.30 (-0.93%) | $22.59 | $22.17 | 95.50 K | $414.27 M |
| 07/30/2026 | $22.18 | $22.41 (1.04%) | $22.59 | $22.08 | 69.10 K | $416.31 M |
| 07/29/2026 | $22.33 | $22.23 (-0.45%) | $22.54 | $22.15 | 69.10 K | $412.97 M |
| 07/28/2026 | $22.03 | $22.38 (1.59%) | $22.90 | $21.68 | 124.01 K | $415.75 M |
| 07/27/2026 | $21.88 | $21.65 (-1.05%) | $22.44 | $21.44 | 92.24 K | $402.19 M |
| 07/24/2026 | $20.85 | $21.54 (3.31%) | $22.75 | $20.44 | 144.60 K | $400.15 M |
| 07/23/2026 | $20.03 | $20.24 (1.05%) | $20.32 | $19.81 | 65.00 K | $376.00 M |
| 07/22/2026 | $20.55 | $20.23 (-1.56%) | $20.55 | $20.14 | 39.72 K | $375.81 M |
| 07/21/2026 | $20.01 | $20.65 (3.2%) | $20.80 | $20.01 | 64.62 K | $383.62 M |
| 07/20/2026 | $20.27 | $20.13 (-0.69%) | $20.32 | $19.94 | 66.42 K | $373.55 M |
| 07/17/2026 | $20.55 | $20.31 (-1.17%) | $20.96 | $20.14 | 43.60 K | $376.89 M |
| 07/16/2026 | $20.81 | $20.74 (-0.34%) | $20.85 | $20.45 | 31.90 K | $384.87 M |
| 07/15/2026 | $20.35 | $20.27 (-0.39%) | $20.58 | $20.10 | 48.04 K | $376.15 M |
| 07/14/2026 | $20.43 | $20.38 (-0.24%) | $20.66 | $20.35 | 47.15 K | $378.19 M |
| 07/13/2026 | $20.40 | $20.33 (-0.34%) | $20.55 | $20.30 | 42.54 K | $377.26 M |
| 07/10/2026 | $20.36 | $20.47 (0.54%) | $20.50 | $20.34 | 36.50 K | $379.86 M |
| 07/09/2026 | $20.10 | $20.46 (1.79%) | $20.65 | $20.10 | 41.10 K | $379.68 M |
| 07/08/2026 | $20.55 | $20.24 (-1.51%) | $20.63 | $20.19 | 57.83 K | $375.59 M |
| 07/07/2026 | $20.25 | $20.76 (2.52%) | $21.02 | $20.25 | 51.80 K | $385.24 M |
| 07/06/2026 | $21.03 | $20.77 (-1.24%) | $21.21 | $20.76 | 51.10 K | $385.43 M |
| 07/02/2026 | $21.49 | $21.07 (-1.95%) | $21.49 | $20.87 | 92.50 K | $391.00 M |
| 07/01/2026 | $21.08 | $21.49 (1.94%) | $21.64 | $21.08 | 59.62 K | $398.79 M |
| 06/30/2026 | $20.99 | $20.99 (0%) | $21.36 | $20.93 | 67.14 K | $389.51 M |
| 06/29/2026 | $20.32 | $21.15 (4.08%) | $21.40 | $20.20 | 192.90 K | $392.48 M |
| 06/26/2026 | $20.32 | $20.21 (-0.54%) | $20.90 | $19.96 | 2.46 M | $375.04 M |
| 06/25/2026 | $20.27 | $20.21 (-0.3%) | $20.50 | $20.07 | 106.91 K | $375.04 M |
| 06/24/2026 | $20.56 | $20.21 (-1.7%) | $20.56 | $20.07 | 88.30 K | $375.04 M |
| 06/23/2026 | $19.78 | $20.36 (2.93%) | $20.39 | $19.76 | 53.52 K | $377.82 M |
| 06/22/2026 | $20.05 | $19.76 (-1.45%) | $20.38 | $19.70 | 72.23 K | $366.69 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
