5 DAY PERFORMANCE
-18.64%
1 MONTH PERFORMANCE
-12.81%
3 MONTH PERFORMANCE
-12.05%
6 MONTH PERFORMANCE
-6.91%
YEAR-TO-DATE PERFORMANCE
+13.74%
1 YEAR PERFORMANCE
+27.47%
Avidia Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $23.16 | $22.61 (-2.37%) | $23.70 | $22.45 | 165.64 K | $412.56 M |
| 11/04/2026 | $23.63 | $23.05 (-2.45%) | $23.84 | $22.94 | 144.62 K | $420.59 M |
| 11/03/2026 | $23.62 | $22.99 (-2.67%) | $23.62 | $22.99 | 74.40 K | $419.50 M |
| 11/02/2026 | $23.64 | $23.61 (-0.13%) | $24.00 | $23.37 | 129.51 K | $430.81 M |
| 10/30/2026 | $23.54 | $23.50 (-0.17%) | $23.72 | $23.43 | 122.00 K | $428.80 M |
| 10/29/2026 | $23.46 | $23.54 (0.34%) | $23.71 | $23.44 | 111.50 K | $429.53 M |
| 10/28/2026 | $23.22 | $23.26 (0.17%) | $23.29 | $22.92 | 122.20 K | $424.43 M |
| 10/27/2026 | $23.10 | $23.16 (0.26%) | $23.31 | $22.96 | 114.10 K | $422.60 M |
| 10/26/2026 | $22.60 | $23.03 (1.9%) | $23.10 | $22.60 | 145.30 K | $420.23 M |
| 10/23/2026 | $22.45 | $22.66 (0.94%) | $22.84 | $22.29 | 138.44 K | $413.48 M |
| 10/22/2026 | $22.10 | $22.35 (1.13%) | $22.45 | $21.77 | 112.81 K | $407.82 M |
| 10/21/2026 | $22.20 | $22.20 (0%) | $22.21 | $21.98 | 63.02 K | $405.08 M |
| 10/20/2026 | $22.02 | $22.08 (0.27%) | $22.40 | $22.00 | 96.30 K | $402.89 M |
| 10/19/2026 | $22.00 | $21.95 (-0.23%) | $22.11 | $21.89 | 59.53 K | $400.52 M |
| 10/16/2026 | $21.98 | $21.96 (-0.09%) | $22.26 | $21.92 | 147.50 K | $407.95 M |
| 10/15/2026 | $22.01 | $21.83 (-0.82%) | $22.16 | $21.83 | 100.60 K | $405.54 M |
| 10/14/2026 | $21.68 | $21.89 (0.97%) | $22.07 | $21.68 | 88.55 K | $406.65 M |
| 10/13/2026 | $22.06 | $21.95 (-0.5%) | $22.10 | $21.86 | 101.30 K | $407.77 M |
| 10/12/2026 | $21.77 | $22.07 (1.38%) | $22.11 | $21.68 | 107.10 K | $409.99 M |
| 10/09/2026 | $21.89 | $21.89 (0%) | $22.04 | $21.83 | 102.95 K | $406.65 M |
| 10/08/2026 | $21.90 | $22.02 (0.55%) | $22.17 | $21.74 | 100.90 K | $409.07 M |
| 10/07/2026 | $21.90 | $21.92 (0.09%) | $22.03 | $21.80 | 92.60 K | $407.21 M |
| 10/06/2026 | $21.99 | $22.20 (0.95%) | $22.33 | $21.98 | 135.73 K | $412.41 M |
| 10/05/2026 | $22.28 | $21.93 (-1.57%) | $22.28 | $21.91 | 121.50 K | $407.39 M |
| 10/02/2026 | $21.81 | $22.24 (1.97%) | $22.27 | $21.79 | 114.51 K | $413.15 M |
| 10/01/2026 | $21.60 | $21.66 (0.28%) | $21.72 | $21.31 | 140.15 K | $402.38 M |
| 09/30/2026 | $21.60 | $21.60 (0%) | $21.68 | $21.44 | 121.12 K | $401.26 M |
| 09/29/2026 | $21.70 | $21.53 (-0.78%) | $21.70 | $21.37 | 91.30 K | $399.96 M |
| 09/28/2026 | $21.62 | $21.71 (0.42%) | $21.87 | $21.61 | 87.50 K | $403.31 M |
| 09/25/2026 | $21.74 | $21.68 (-0.28%) | $21.90 | $21.65 | 85.42 K | $402.75 M |
| 09/24/2026 | $21.75 | $21.69 (-0.28%) | $21.86 | $21.48 | 170.84 K | $402.94 M |
| 09/23/2026 | $21.74 | $21.63 (-0.51%) | $21.81 | $21.53 | 106.12 K | $401.82 M |
| 09/22/2026 | $22.06 | $21.78 (-1.27%) | $22.21 | $21.78 | 132.81 K | $404.61 M |
| 09/21/2026 | $22.55 | $21.92 (-2.79%) | $22.55 | $21.90 | 174.20 K | $407.21 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 |
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.
