5 DAY PERFORMANCE
-14.26%
1 MONTH PERFORMANCE
-7.90%
3 MONTH PERFORMANCE
-4.97%
6 MONTH PERFORMANCE
-1.49%
YEAR-TO-DATE PERFORMANCE
+13.74%
1 YEAR PERFORMANCE
+33.61%
Avidia Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $21.63 | $21.62 (-0.07%) | $21.76 | $21.42 | 21.71 K | |
| 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 |
| 06/18/2026 | $19.64 | $20.14 (2.55%) | $20.24 | $19.50 | 146.90 K | $373.74 M |
| 06/17/2026 | $19.90 | $19.60 (-1.51%) | $20.05 | $19.45 | 94.75 K | $363.72 M |
| 06/16/2026 | $20.20 | $19.99 (-1.04%) | $20.39 | $19.99 | 60.00 K | $370.95 M |
| 06/15/2026 | $20.38 | $19.97 (-2.01%) | $20.39 | $19.93 | 55.00 K | $370.58 M |
| 06/12/2026 | $20.48 | $20.47 (-0.05%) | $20.60 | $20.28 | 48.12 K | $379.86 M |
| 06/11/2026 | $20.23 | $20.34 (0.54%) | $20.45 | $20.09 | 61.63 K | $377.45 M |
| 06/10/2026 | $19.84 | $20.07 (1.16%) | $20.21 | $19.65 | 74.10 K | $372.44 M |
| 06/09/2026 | $19.31 | $19.84 (2.74%) | $20.17 | $19.31 | 75.31 K | $368.17 M |
| 06/08/2026 | $19.29 | $19.40 (0.57%) | $19.55 | $19.14 | 75.75 K | $360.01 M |
| 06/05/2026 | $19.03 | $19.21 (0.95%) | $19.43 | $19.00 | 63.10 K | $356.48 M |
| 06/04/2026 | $18.90 | $19.00 (0.53%) | $19.19 | $18.85 | 123.50 K | $352.58 M |
| 06/03/2026 | $19.30 | $18.78 (-2.69%) | $19.30 | $18.72 | 52.90 K | $348.50 M |
| 06/02/2026 | $18.97 | $19.26 (1.53%) | $19.72 | $18.97 | 65.20 K | $357.41 M |
| 06/01/2026 | $19.12 | $19.10 (-0.1%) | $19.25 | $18.80 | 55.02 K | $354.44 M |
| 05/29/2026 | $18.78 | $19.06 (1.49%) | $19.09 | $18.65 | 63.66 K | $353.70 M |
| 05/28/2026 | $18.91 | $18.68 (-1.22%) | $19.08 | $18.53 | 58.50 K | $346.64 M |
| 05/27/2026 | $19.08 | $18.93 (-0.79%) | $19.86 | $18.81 | 31.45 K | $351.28 M |
| 05/26/2026 | $19.11 | $19.06 (-0.26%) | $19.46 | $18.88 | 99.00 K | $353.70 M |
| 05/22/2026 | $19.47 | $19.11 (-1.85%) | $19.51 | $19.00 | 32.84 K | $354.62 M |
| 05/21/2026 | $19.25 | $19.30 (0.26%) | $19.35 | $18.87 | 49.15 K | $358.15 M |
| 05/20/2026 | $19.20 | $19.24 (0.21%) | $19.29 | $18.85 | 34.70 K | $357.04 M |
| 05/19/2026 | $19.00 | $19.01 (0.05%) | $19.13 | $18.58 | 26.50 K | $352.77 M |
| 05/18/2026 | $19.22 | $18.95 (-1.4%) | $19.43 | $18.83 | 40.69 K | $351.66 M |
| 05/15/2026 | $19.26 | $18.88 (-1.97%) | $19.26 | $18.55 | 91.00 K | $350.36 M |
| 05/14/2026 | $19.26 | $19.28 (0.1%) | $19.81 | $19.21 | 29.64 K | $357.78 M |
| 05/13/2026 | $19.79 | $19.26 (-2.68%) | $19.79 | $19.14 | 27.60 K | $357.41 M |
| 05/12/2026 | $19.56 | $19.27 (-1.48%) | $19.72 | $19.02 | 41.32 K | $357.59 M |
| 05/11/2026 | $20.27 | $19.41 (-4.24%) | $20.37 | $19.37 | 38.70 K | $360.19 M |
| 05/08/2026 | $20.07 | $20.21 (0.7%) | $20.42 | $19.88 | 68.00 K | $375.04 M |
| 05/07/2026 | $20.05 | $20.12 (0.35%) | $20.43 | $19.92 | 40.80 K | $373.37 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.
