5 DAY PERFORMANCE
-0.35%
1 MONTH PERFORMANCE
+0.59%
3 MONTH PERFORMANCE
+15.08%
YEAR-TO-DATE PERFORMANCE
+2.14%
Avidia Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $17.08 | $17.16 (0.47%) | $17.16 | $16.90 | 11.93 K | |
| 01/28/2026 | $17.06 | $17.08 (0.12%) | $17.13 | $16.94 | 44.04 K | $316.32 M |
| 01/27/2026 | $17.00 | $17.10 (0.59%) | $17.10 | $16.82 | 39.53 K | $316.69 M |
| 01/26/2026 | $17.18 | $16.95 (-1.34%) | $17.30 | $16.75 | 51.04 K | $313.91 M |
| 01/23/2026 | $17.19 | $17.23 (0.23%) | $17.38 | $16.96 | 37.20 K | $319.10 M |
| 01/22/2026 | $17.21 | $17.38 (0.99%) | $17.42 | $17.18 | 43.21 K | $321.88 M |
| 01/21/2026 | $16.78 | $17.13 (2.09%) | $17.30 | $16.78 | 46.70 K | $317.25 M |
| 01/20/2026 | $17.18 | $16.76 (-2.44%) | $17.34 | $16.67 | 37.20 K | $310.40 M |
| 01/16/2026 | $17.03 | $17.33 (1.76%) | $17.45 | $16.84 | 183.92 K | $320.95 M |
| 01/15/2026 | $16.98 | $16.98 (0%) | $17.21 | $16.82 | 77.90 K | $314.47 M |
| 01/14/2026 | $16.66 | $16.89 (1.38%) | $16.98 | $16.66 | 36.35 K | $312.80 M |
| 01/13/2026 | $16.63 | $16.81 (1.08%) | $16.90 | $16.63 | 33.20 K | $311.32 M |
| 01/12/2026 | $16.75 | $16.64 (-0.66%) | $16.83 | $16.57 | 44.93 K | $308.17 M |
| 01/09/2026 | $16.98 | $16.82 (-0.94%) | $16.98 | $16.51 | 41.44 K | $311.51 M |
| 01/08/2026 | $16.44 | $16.93 (2.98%) | $16.96 | $16.44 | 71.35 K | $313.54 M |
| 01/07/2026 | $16.76 | $16.53 (-1.37%) | $16.76 | $16.36 | 44.64 K | $306.14 M |
| 01/06/2026 | $16.75 | $16.63 (-0.72%) | $16.91 | $16.57 | 72.90 K | $307.99 M |
| 01/05/2026 | $16.49 | $16.86 (2.24%) | $16.97 | $16.36 | 145.20 K | $312.25 M |
| 01/02/2026 | $16.90 | $16.52 (-2.25%) | $16.90 | $16.41 | 105.90 K | $305.95 M |
| 12/31/2025 | $17.17 | $16.81 (-2.1%) | $17.19 | $16.77 | 96.35 K | $311.32 M |
| 12/30/2025 | $17.18 | $17.03 (-0.87%) | $17.29 | $16.91 | 99.60 K | $315.40 M |
| 12/29/2025 | $17.38 | $17.07 (-1.78%) | $17.38 | $17.02 | 61.73 K | $316.14 M |
| 12/26/2025 | $17.30 | $17.34 (0.23%) | $17.34 | $17.18 | 36.12 K | $321.14 M |
| 12/24/2025 | $17.28 | $17.25 (-0.17%) | $17.40 | $17.15 | 20.80 K | $319.47 M |
| 12/23/2025 | $17.43 | $17.28 (-0.86%) | $17.46 | $17.19 | 58.54 K | $320.03 M |
| 12/22/2025 | $17.46 | $17.35 (-0.63%) | $17.69 | $17.20 | 85.53 K | $321.32 M |
| 12/19/2025 | $17.32 | $17.43 (0.64%) | $17.47 | $17.10 | 110.80 K | $322.80 M |
| 12/18/2025 | $17.29 | $17.37 (0.46%) | $17.47 | $17.14 | 71.51 K | $321.69 M |
| 12/17/2025 | $16.94 | $17.27 (1.95%) | $17.48 | $16.81 | 83.20 K | $319.84 M |
| 12/16/2025 | $17.02 | $17.00 (-0.12%) | $17.03 | $16.90 | 37.70 K | $314.84 M |
| 12/15/2025 | $17.12 | $17.01 (-0.64%) | $17.15 | $16.90 | 57.32 K | $315.03 M |
| 12/12/2025 | $17.04 | $17.12 (0.47%) | $17.18 | $17.04 | 84.60 K | $317.06 M |
| 12/11/2025 | $17.00 | $17.03 (0.18%) | $17.25 | $16.90 | 122.20 K | $315.40 M |
| 12/10/2025 | $16.75 | $16.98 (1.37%) | $17.00 | $16.50 | 108.92 K | $314.47 M |
| 12/09/2025 | $16.78 | $16.70 (-0.48%) | $16.86 | $16.63 | 52.70 K | $309.28 M |
| 12/08/2025 | $16.70 | $16.70 (0%) | $16.93 | $16.52 | 97.32 K | $309.28 M |
| 12/05/2025 | $16.69 | $16.64 (-0.3%) | $16.74 | $16.52 | 57.80 K | $308.17 M |
| 12/04/2025 | $16.59 | $16.69 (0.6%) | $16.74 | $16.50 | 106.30 K | $309.10 M |
| 12/03/2025 | $16.04 | $16.47 (2.68%) | $16.55 | $16.04 | 170.70 K | $305.02 M |
| 12/02/2025 | $16.36 | $16.04 (-1.96%) | $16.47 | $16.00 | 81.30 K | $297.06 M |
| 12/01/2025 | $15.69 | $16.45 (4.84%) | $16.48 | $15.59 | 138.90 K | $304.65 M |
| 11/28/2025 | $16.00 | $15.83 (-1.06%) | $16.00 | $15.77 | 17.30 K | $293.17 M |
| 11/26/2025 | $15.67 | $16.00 (2.11%) | $16.11 | $15.67 | 132.04 K | $296.32 M |
| 11/25/2025 | $15.58 | $15.74 (1.03%) | $15.78 | $15.34 | 71.10 K | $291.50 M |
| 11/24/2025 | $15.34 | $15.54 (1.3%) | $15.59 | $15.28 | 89.20 K | $287.80 M |
| 11/21/2025 | $15.02 | $15.30 (1.86%) | $15.36 | $15.00 | 94.60 K | $283.36 M |
| 11/20/2025 | $15.19 | $15.00 (-1.25%) | $15.28 | $14.99 | 58.50 K | $277.80 M |
| 11/19/2025 | $14.84 | $15.09 (1.68%) | $15.10 | $14.84 | 34.45 K | $279.47 M |
| 11/18/2025 | $14.98 | $14.94 (-0.27%) | $15.04 | $14.84 | 69.34 K | $276.69 M |
| 11/17/2025 | $15.28 | $14.94 (-2.23%) | $15.28 | $14.94 | 43.73 K | $276.69 M |
| 11/14/2025 | $15.12 | $15.28 (1.06%) | $15.28 | $15.04 | 59.90 K | $282.99 M |
| 11/13/2025 | $15.15 | $15.13 (-0.13%) | $15.28 | $15.12 | 36.30 K | $280.21 M |
| 11/12/2025 | $15.28 | $15.24 (-0.26%) | $15.28 | $15.17 | 37.71 K | $282.24 M |
| 11/11/2025 | $15.26 | $15.28 (0.13%) | $15.32 | $15.18 | 32.34 K | $282.99 M |
| 11/10/2025 | $15.37 | $15.20 (-1.11%) | $15.45 | $15.19 | 44.20 K | $281.50 M |
| 11/07/2025 | $15.21 | $15.37 (1.05%) | $15.37 | $15.07 | 62.01 K | $284.65 M |
| 11/06/2025 | $15.10 | $15.24 (0.93%) | $15.29 | $14.94 | 75.80 K | $282.24 M |
| 11/05/2025 | $15.22 | $15.00 (-1.45%) | $15.31 | $15.00 | 82.40 K | $277.80 M |
| 11/04/2025 | $15.25 | $15.09 (-1.05%) | $15.35 | $15.09 | 53.30 K | $279.47 M |
| 11/03/2025 | $14.88 | $15.37 (3.29%) | $15.38 | $14.88 | 111.60 K | $284.65 M |
| 10/31/2025 | $14.78 | $14.87 (0.61%) | $15.14 | $14.76 | 68.71 K | $275.39 M |
| 10/30/2025 | $14.92 | $14.78 (-0.94%) | $15.05 | $14.78 | 37.80 K | $273.73 M |
| 10/29/2025 | $14.94 | $14.92 (-0.13%) | $15.09 | $14.83 | 81.70 K | $276.32 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.
