5 DAY PERFORMANCE
+5.24%
1 MONTH PERFORMANCE
+11.07%
3 MONTH PERFORMANCE
+10.40%
Avidia Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $16.59 | $16.69 (0.6%) | $16.74 | $16.50 | 97.41 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 |
| 10/28/2025 | $15.00 | $14.98 (-0.13%) | $15.00 | $14.80 | 45.72 K | $277.43 M |
| 10/27/2025 | $14.84 | $14.90 (0.4%) | $14.99 | $14.77 | 45.21 K | $275.95 M |
| 10/24/2025 | $14.71 | $14.81 (0.68%) | $14.81 | $14.57 | 36.60 K | $274.28 M |
| 10/23/2025 | $14.79 | $14.58 (-1.42%) | $14.79 | $14.53 | 52.13 K | $270.02 M |
| 10/22/2025 | $14.84 | $14.79 (-0.34%) | $14.88 | $14.58 | 32.10 K | $296.93 M |
| 10/21/2025 | $14.81 | $14.84 (0.2%) | $14.84 | $14.61 | 36.11 K | $297.93 M |
| 10/20/2025 | $14.67 | $14.82 (1.02%) | $14.90 | $14.55 | 50.33 K | $297.53 M |
| 10/17/2025 | $14.50 | $14.63 (0.9%) | $14.66 | $14.31 | 69.51 K | $293.72 M |
| 10/16/2025 | $14.61 | $14.37 (-1.64%) | $14.61 | $14.31 | 70.51 K | $288.50 M |
| 10/15/2025 | $14.89 | $14.61 (-1.88%) | $14.89 | $14.60 | 55.40 K | $293.31 M |
| 10/14/2025 | $14.68 | $14.90 (1.5%) | $14.91 | $14.62 | 36.10 K | $299.14 M |
| 10/13/2025 | $14.60 | $14.73 (0.89%) | $14.76 | $14.52 | 44.80 K | $295.72 M |
| 10/10/2025 | $14.73 | $14.56 (-1.15%) | $14.97 | $14.56 | 58.21 K | $292.31 M |
| 10/09/2025 | $14.98 | $14.80 (-1.2%) | $14.98 | $14.69 | 46.65 K | $297.13 M |
| 10/08/2025 | $14.68 | $14.91 (1.57%) | $14.91 | $14.63 | 81.10 K | $299.34 M |
| 10/07/2025 | $14.79 | $14.66 (-0.88%) | $14.81 | $14.65 | 61.50 K | $294.32 M |
| 10/06/2025 | $15.02 | $14.80 (-1.46%) | $15.02 | $14.77 | 41.00 K | $297.13 M |
| 10/03/2025 | $14.72 | $14.95 (1.56%) | $15.14 | $14.72 | 34.92 K | $300.14 M |
| 10/02/2025 | $14.86 | $14.78 (-0.54%) | $15.00 | $14.73 | 72.60 K | $296.73 M |
| 10/01/2025 | $14.92 | $14.85 (-0.47%) | $15.07 | $14.81 | 68.33 K | $298.13 M |
| 09/30/2025 | $15.00 | $14.94 (-0.4%) | $15.04 | $14.84 | 52.44 K | $299.94 M |
| 09/29/2025 | $15.31 | $15.01 (-1.96%) | $15.41 | $15.00 | 77.45 K | $301.34 M |
| 09/26/2025 | $15.39 | $15.27 (-0.78%) | $15.48 | $15.26 | 64.90 K | $306.56 M |
| 09/25/2025 | $15.33 | $15.29 (-0.26%) | $15.50 | $15.22 | 103.34 K | $306.97 M |
| 09/24/2025 | $15.90 | $15.26 (-4.03%) | $15.95 | $15.26 | 110.37 K | $306.36 M |
| 09/23/2025 | $15.95 | $15.83 (-0.75%) | $15.99 | $15.74 | 240.30 K | $317.81 M |
| 09/22/2025 | $15.74 | $15.87 (0.83%) | $15.90 | $15.56 | 219.94 K | $318.61 M |
| 09/19/2025 | $15.95 | $15.70 (-1.57%) | $15.95 | $15.21 | 1.40 M | $315.20 M |
| 09/18/2025 | $15.79 | $15.92 (0.82%) | $15.99 | $15.70 | 199.12 K | $319.61 M |
| 09/17/2025 | $15.79 | $15.75 (-0.25%) | $15.79 | $15.51 | 185.30 K | $316.20 M |
| 09/16/2025 | $15.57 | $15.80 (1.48%) | $15.88 | $15.52 | 78.50 K | $317.20 M |
| 09/15/2025 | $15.70 | $15.56 (-0.89%) | $15.77 | $15.45 | 81.50 K | $312.39 M |
| 09/12/2025 | $15.64 | $15.66 (0.13%) | $15.70 | $15.58 | 31.32 K | $314.39 M |
| 09/11/2025 | $15.52 | $15.69 (1.1%) | $15.69 | $15.37 | 79.62 K | $315.00 M |
| 09/10/2025 | $15.62 | $15.41 (-1.34%) | $15.64 | $15.24 | 90.51 K | $309.38 M |
| 09/09/2025 | $15.70 | $15.54 (-1.02%) | $15.70 | $15.41 | 78.93 K | $311.98 M |
| 09/08/2025 | $15.45 | $15.71 (1.68%) | $15.74 | $15.24 | 162.00 K | $315.40 M |
| 09/05/2025 | $15.45 | $15.09 (-2.33%) | $15.48 | $15.09 | 95.07 K | $302.95 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.
