Avidia Bancorp, Inc. (AVBC)
NYSE: AVBC · Real-Time Price · USD
16.64
-0.05 (-0.30%)
Dec 5, 2025, 4:00 PM EST - Market closed
Avidia Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.69 | 16.74 | 16.53 | 16.64 | 16.64 | -0.30% | 57,770 |
| Dec 4, 2025 | 16.59 | 16.74 | 16.50 | 16.69 | 16.69 | 1.34% | 106,265 |
| Dec 3, 2025 | 16.04 | 16.55 | 16.04 | 16.47 | 16.47 | 2.68% | 170,012 |
| Dec 2, 2025 | 16.36 | 16.47 | 16.00 | 16.04 | 16.04 | -2.49% | 81,267 |
| Dec 1, 2025 | 15.69 | 16.48 | 15.59 | 16.45 | 16.45 | 3.92% | 138,894 |
| Nov 28, 2025 | 16.00 | 16.00 | 15.77 | 15.83 | 15.83 | -1.06% | 17,269 |
| Nov 26, 2025 | 15.67 | 16.12 | 15.67 | 16.00 | 16.00 | 1.65% | 132,040 |
| Nov 25, 2025 | 15.58 | 15.78 | 15.34 | 15.74 | 15.74 | 1.29% | 71,051 |
| Nov 24, 2025 | 15.34 | 15.59 | 15.28 | 15.54 | 15.54 | 1.57% | 89,169 |
| Nov 21, 2025 | 15.02 | 15.36 | 15.00 | 15.30 | 15.30 | 2.00% | 94,585 |
| Nov 20, 2025 | 15.19 | 15.28 | 14.99 | 15.00 | 15.00 | -0.60% | 58,499 |
| Nov 19, 2025 | 14.84 | 15.10 | 14.84 | 15.09 | 15.09 | 1.00% | 34,448 |
| Nov 18, 2025 | 14.98 | 15.04 | 14.84 | 14.94 | 14.94 | - | 69,335 |
| Nov 17, 2025 | 15.28 | 15.28 | 14.94 | 14.94 | 14.94 | -2.23% | 43,729 |
| Nov 14, 2025 | 15.12 | 15.28 | 15.04 | 15.28 | 15.28 | 0.99% | 59,900 |
| Nov 13, 2025 | 15.15 | 15.28 | 15.12 | 15.13 | 15.13 | -0.72% | 36,271 |
| Nov 12, 2025 | 15.28 | 15.28 | 15.17 | 15.24 | 15.24 | -0.26% | 37,705 |
| Nov 11, 2025 | 15.26 | 15.32 | 15.18 | 15.28 | 15.28 | 0.53% | 32,338 |
| Nov 10, 2025 | 15.37 | 15.45 | 15.19 | 15.20 | 15.20 | -1.11% | 44,167 |
| Nov 7, 2025 | 15.21 | 15.37 | 15.07 | 15.37 | 15.37 | 0.85% | 62,010 |
| Nov 6, 2025 | 15.10 | 15.29 | 14.94 | 15.24 | 15.24 | 1.60% | 75,778 |
| Nov 5, 2025 | 15.22 | 15.31 | 15.00 | 15.00 | 15.00 | -0.60% | 82,377 |
| Nov 4, 2025 | 15.25 | 15.35 | 15.09 | 15.09 | 15.09 | -1.82% | 53,272 |
| Nov 3, 2025 | 14.88 | 15.38 | 14.88 | 15.37 | 15.37 | 3.36% | 111,595 |
| Oct 31, 2025 | 14.78 | 15.14 | 14.76 | 14.87 | 14.87 | 0.61% | 68,708 |
| Oct 30, 2025 | 14.92 | 15.05 | 14.78 | 14.78 | 14.78 | -0.94% | 37,761 |
| Oct 29, 2025 | 14.94 | 15.09 | 14.83 | 14.92 | 14.92 | -0.40% | 81,701 |
| Oct 28, 2025 | 15.00 | 15.00 | 14.80 | 14.98 | 14.98 | 0.54% | 45,723 |
| Oct 27, 2025 | 14.84 | 14.99 | 14.77 | 14.90 | 14.90 | 0.61% | 45,214 |
| Oct 24, 2025 | 14.71 | 14.81 | 14.57 | 14.81 | 14.81 | 1.58% | 36,603 |
| Oct 23, 2025 | 14.79 | 14.79 | 14.53 | 14.58 | 14.58 | -1.42% | 52,134 |
| Oct 22, 2025 | 14.84 | 14.88 | 14.58 | 14.79 | 14.79 | -0.34% | 32,082 |
| Oct 21, 2025 | 14.81 | 14.84 | 14.61 | 14.84 | 14.84 | 0.13% | 36,112 |
| Oct 20, 2025 | 14.67 | 14.90 | 14.55 | 14.82 | 14.82 | 1.30% | 50,325 |
| Oct 17, 2025 | 14.50 | 14.66 | 14.31 | 14.63 | 14.63 | 1.81% | 69,509 |
| Oct 16, 2025 | 14.61 | 14.61 | 14.31 | 14.37 | 14.37 | -1.64% | 70,508 |
| Oct 15, 2025 | 14.89 | 14.89 | 14.60 | 14.61 | 14.61 | -1.95% | 55,358 |
| Oct 14, 2025 | 14.68 | 14.91 | 14.62 | 14.90 | 14.90 | 1.15% | 36,093 |
| Oct 13, 2025 | 14.60 | 14.76 | 14.52 | 14.73 | 14.73 | 1.17% | 44,802 |
| Oct 10, 2025 | 14.73 | 14.97 | 14.56 | 14.56 | 14.56 | -1.62% | 58,205 |
| Oct 9, 2025 | 14.98 | 14.98 | 14.69 | 14.80 | 14.80 | -0.74% | 46,645 |
| Oct 8, 2025 | 14.68 | 14.91 | 14.63 | 14.91 | 14.91 | 1.71% | 81,088 |
| Oct 7, 2025 | 14.79 | 14.81 | 14.65 | 14.66 | 14.66 | -0.95% | 61,469 |
| Oct 6, 2025 | 15.02 | 15.02 | 14.77 | 14.80 | 14.80 | -1.00% | 40,975 |
| Oct 3, 2025 | 14.72 | 15.14 | 14.72 | 14.95 | 14.95 | 1.15% | 34,919 |
| Oct 2, 2025 | 14.86 | 15.00 | 14.73 | 14.78 | 14.78 | -0.47% | 72,597 |
| Oct 1, 2025 | 14.92 | 15.07 | 14.81 | 14.85 | 14.85 | -0.60% | 68,325 |
| Sep 30, 2025 | 15.00 | 15.04 | 14.84 | 14.94 | 14.94 | -0.47% | 52,444 |
| Sep 29, 2025 | 15.31 | 15.41 | 15.00 | 15.01 | 15.01 | -1.70% | 77,446 |
| Sep 26, 2025 | 15.39 | 15.48 | 15.26 | 15.27 | 15.27 | -0.13% | 64,900 |