5 DAY PERFORMANCE
-5.06%
1 MONTH PERFORMANCE
+0.05%
3 MONTH PERFORMANCE
-1.19%
6 MONTH PERFORMANCE
+10.65%
YEAR-TO-DATE PERFORMANCE
+13.74%
Avidia Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $20.47 | $20.40 (-0.34%) | $20.79 | $20.40 | 23.60 K | $378.56 M |
| 05/05/2026 | $20.39 | $20.54 (0.74%) | $20.59 | $20.37 | 21.12 K | $381.16 M |
| 05/04/2026 | $20.52 | $20.34 (-0.88%) | $20.65 | $20.33 | 42.30 K | $377.45 M |
| 05/01/2026 | $20.72 | $20.66 (-0.29%) | $20.87 | $20.49 | 36.52 K | $383.39 M |
| 04/30/2026 | $20.55 | $20.77 (1.07%) | $20.83 | $20.43 | 29.10 K | $385.43 M |
| 04/29/2026 | $21.00 | $20.45 (-2.62%) | $21.15 | $20.16 | 57.20 K | $379.49 M |
| 04/28/2026 | $20.96 | $20.90 (-0.29%) | $21.26 | $20.49 | 63.53 K | $387.84 M |
| 04/27/2026 | $20.39 | $20.92 (2.6%) | $20.98 | $20.37 | 54.20 K | $388.21 M |
| 04/24/2026 | $20.42 | $20.09 (-1.62%) | $20.46 | $19.75 | 40.10 K | $372.81 M |
| 04/23/2026 | $20.61 | $20.45 (-0.78%) | $20.69 | $20.02 | 33.10 K | $379.49 M |
| 04/22/2026 | $20.73 | $20.62 (-0.53%) | $20.88 | $20.46 | 37.40 K | $382.65 M |
| 04/21/2026 | $21.23 | $20.55 (-3.2%) | $21.23 | $20.48 | 28.30 K | $381.35 M |
| 04/20/2026 | $20.83 | $21.26 (2.06%) | $21.43 | $20.83 | 51.03 K | $394.52 M |
| 04/17/2026 | $20.64 | $21.10 (2.23%) | $21.20 | $20.57 | 179.50 K | $391.55 M |
| 04/16/2026 | $20.54 | $20.55 (0.05%) | $20.97 | $20.52 | 59.31 K | $381.35 M |
| 04/15/2026 | $20.58 | $20.74 (0.78%) | $20.94 | $20.39 | 65.30 K | $384.87 M |
| 04/14/2026 | $20.48 | $20.70 (1.07%) | $20.99 | $20.05 | 91.00 K | $384.13 M |
| 04/13/2026 | $20.39 | $20.47 (0.39%) | $20.60 | $20.23 | 67.40 K | $379.86 M |
| 04/10/2026 | $20.65 | $20.44 (-1.02%) | $20.65 | $20.29 | 73.40 K | $379.31 M |
| 04/09/2026 | $20.31 | $20.61 (1.48%) | $20.74 | $20.27 | 116.62 K | $382.46 M |
| 04/08/2026 | $20.00 | $20.25 (1.25%) | $20.39 | $19.78 | 142.00 K | $375.78 M |
| 04/07/2026 | $19.64 | $19.80 (0.81%) | $19.99 | $19.52 | 92.91 K | $367.43 M |
| 04/06/2026 | $19.74 | $19.66 (-0.41%) | $19.88 | $19.52 | 56.70 K | $364.83 M |
| 04/02/2026 | $19.51 | $19.75 (1.23%) | $19.89 | $19.27 | 34.35 K | $366.50 M |
| 04/01/2026 | $19.53 | $19.78 (1.28%) | $19.99 | $19.19 | 102.70 K | $367.06 M |
| 03/31/2026 | $19.31 | $19.67 (1.86%) | $19.77 | $19.23 | 59.30 K | $365.02 M |
| 03/30/2026 | $19.00 | $19.29 (1.53%) | $19.70 | $18.98 | 60.80 K | $357.96 M |
| 03/27/2026 | $19.17 | $18.98 (-0.99%) | $19.29 | $18.75 | 57.95 K | $352.21 M |
| 03/26/2026 | $19.56 | $19.39 (-0.87%) | $19.56 | $19.28 | 34.82 K | $359.82 M |
| 03/25/2026 | $19.46 | $19.52 (0.31%) | $19.72 | $19.34 | 50.30 K | $362.23 M |
| 03/24/2026 | $19.07 | $19.41 (1.78%) | $19.42 | $19.07 | 114.29 K | $360.19 M |
| 03/23/2026 | $19.08 | $19.35 (1.42%) | $19.46 | $18.80 | 100.51 K | $359.08 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.
