Dark

AVBC
Avidia Bancorp, Inc.
stock NYSE

Market Open

Jul 31, 2026 3:53:15 PM EDT

22.36USD-0.312%(-0.07)71,247

19.17Bid 25.54Ask 6.37Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 29, 2026 4:10:30 PM EDT

22.23USD-0.022%(-0.01)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	22.3000	22.5700	22.2900	22.3600	-0.223%	71,247	0.000%
2026-07-30	22.1800	22.5900	22.0800	22.4100	+0.810%	69,066	-0.223%
2026-07-29	22.3300	22.5400	22.1450	22.2300	-0.670%	69,063	+0.585%
2026-07-28	22.0300	22.8965	21.6800	22.3800	+3.372%	124,012	-0.089%
2026-07-27	21.8800	22.4400	21.4400	21.6500	+0.511%	92,242	+3.279%
2026-07-24	20.8500	22.7547	20.4400	21.5400	+6.423%	144,598	+3.807%
2026-07-23	20.0300	20.3200	19.8100	20.2400	+0.049%	64,984	+10.474%
2026-07-22	20.5500	20.5500	20.1400	20.2300	-2.034%	39,718	+10.529%
2026-07-21	20.0100	20.8000	20.0100	20.6500	+2.583%	64,622	+8.281%
2026-07-20	20.2700	20.3200	19.9400	20.1300	-0.886%	66,418	+11.078%
2026-07-17	20.5500	20.9600	20.1400	20.3100	-2.073%	43,593	+10.094%
2026-07-16	20.8050	20.8500	20.4500	20.7400	+2.319%	31,886	+7.811%
2026-07-15	20.3500	20.5800	20.1000	20.2700	-0.540%	48,039	+10.311%
2026-07-14	20.4300	20.6600	20.3500	20.3800	+0.246%	47,148	+9.715%
2026-07-13	20.4000	20.5500	20.3000	20.3300	-0.684%	42,543	+9.985%
2026-07-10	20.3600	20.5000	20.3400	20.4700	+0.049%	36,495	+9.233%
2026-07-09	20.1000	20.6500	20.1000	20.4600	+1.087%	41,095	+9.286%
2026-07-08	20.5500	20.6300	20.1900	20.2400	-2.505%	57,829	+10.474%
2026-07-07	20.2501	21.0200	20.2501	20.7600	-0.048%	51,801	+7.707%
2026-07-06	21.0300	21.2100	20.7550	20.7700	-1.424%	51,096	+7.655%
2026-07-02	21.4900	21.4900	20.8700	21.0700	-1.954%	92,462	+6.122%
2026-07-01	21.0800	21.6350	21.0800	21.4900	+2.382%	59,617	+4.048%
2026-06-30	20.9900	21.3600	20.9300	20.9900	-0.757%	67,141	+6.527%
2026-06-29	20.3200	21.4000	20.2000	21.1500	+4.651%	192,879	+5.721%
2026-06-26	20.3200	20.9000	19.9600	20.2100	0.000%	2,463,641	+10.638%
2026-06-25	20.2700	20.5000	20.0700	20.2100	0.000%	106,912	+10.638%
2026-06-24	20.5550	20.5550	20.0700	20.2100	-0.737%	88,265	+10.638%
2026-06-23	19.7800	20.3900	19.7600	20.3600	+3.036%	53,516	+9.823%
2026-06-22	20.0500	20.3800	19.7000	19.7600	-1.887%	72,228	+13.158%
2026-06-18	19.6400	20.2400	19.5000	20.1400	+2.755%	146,897	+11.023%
2026-06-17	19.9000	20.0500	19.4500	19.6000	-1.951%	94,749	+14.082%
2026-06-16	20.2000	20.3850	19.9900	19.9900	+0.100%	59,952	+11.856%
2026-06-15	20.3800	20.3900	19.9300	19.9700	-2.443%	54,965	+11.968%
2026-06-12	20.4800	20.6000	20.2800	20.4700	+0.639%	48,125	+9.233%
2026-06-11	20.2300	20.4550	20.0850	20.3400	+1.345%	61,633	+9.931%
2026-06-10	19.8400	20.2100	19.6500	20.0700	+1.159%	74,066	+11.410%
2026-06-09	19.3100	20.1700	19.3100	19.8400	+2.268%	75,305	+12.702%
2026-06-08	19.2900	19.5450	19.1400	19.4000	+0.989%	75,749	+15.258%
2026-06-05	19.0300	19.4350	18.9950	19.2100	+1.105%	63,070	+16.398%
2026-06-04	18.9000	19.1900	18.8500	19.0000	+1.171%	123,462	+17.684%
2026-06-03	19.3000	19.3000	18.7200	18.7800	-2.492%	52,857	+19.063%
2026-06-02	18.9700	19.7150	18.9700	19.2600	+0.838%	65,201	+16.096%
2026-06-01	19.1200	19.2500	18.8000	19.1000	+0.210%	55,023	+17.068%
2026-05-29	18.7800	19.0900	18.6500	19.0600	+2.034%	63,656	+17.314%
2026-05-28	18.9100	19.0800	18.5300	18.6800	-1.321%	58,482	+19.700%
2026-05-27	19.0800	19.8550	18.8050	18.9300	-0.682%	31,447	+18.119%
2026-05-26	19.1100	19.4600	18.8800	19.0600	-0.262%	98,991	+17.314%
2026-05-22	19.4700	19.5100	19.0000	19.1100	-0.984%	32,841	+17.007%
2026-05-21	19.2500	19.3500	18.8700	19.3000	+0.312%	49,147	+15.855%
2026-05-20	19.1950	19.2900	18.8544	19.2400	+1.210%	34,679	+16.216%
2026-05-19	19.0000	19.1250	18.5800	19.0100	+0.317%	26,493	+17.622%
2026-05-18	19.2200	19.4300	18.8250	18.9500	+0.371%	40,689	+17.995%
2026-05-15	19.2600	19.2600	18.5450	18.8800	-2.075%	91,001	+18.432%
2026-05-14	19.2600	19.8064	19.2100	19.2800	+0.104%	29,638	+15.975%
2026-05-13	19.7900	19.7900	19.1400	19.2600	-0.052%	27,566	+16.096%
2026-05-12	19.5600	19.7200	19.0150	19.2700	-0.721%	41,324	+16.035%
2026-05-11	20.2700	20.3700	19.3700	19.4100	-3.958%	38,689	+15.198%
2026-05-08	20.0700	20.4200	19.8800	20.2100	+0.447%	67,982	+10.638%
2026-05-07	20.0500	20.4300	19.9150	20.1200	-1.373%	40,782	+11.133%
2026-05-06	20.4650	20.7900	20.4000	20.4000	-0.682%	23,575	+9.608%
2026-05-05	20.3900	20.5900	20.3700	20.5400	+0.983%	21,119	+8.861%
2026-05-04	20.5200	20.6500	20.3283	20.3400	-1.549%	42,305	+9.931%
2026-05-01	20.7150	20.8710	20.4900	20.6600	-0.530%	36,517	+8.228%
2026-04-30	20.5500	20.8299	20.4300	20.7700	+1.565%	29,051	+7.655%
2026-04-29	21.0000	21.1500	20.1600	20.4500	-2.153%	57,135	+9.340%
2026-04-28	20.9600	21.2600	20.4850	20.9000	-0.096%	63,526	+6.986%
2026-04-27	20.3900	20.9800	20.3700	20.9200	+4.131%	54,170	+6.883%
2026-04-24	20.4200	20.4600	19.7500	20.0900	-1.760%	40,092	+11.299%
2026-04-23	20.6100	20.6900	20.0200	20.4500	-0.824%	33,085	+9.340%
2026-04-22	20.7300	20.8800	20.4600	20.6200	+0.341%	37,355	+8.438%
2026-04-21	21.2300	21.2300	20.4800	20.5500	-3.340%	28,265	+8.808%
2026-04-20	20.8250	21.4300	20.8250	21.2600	+0.758%	51,034	+5.174%
2026-04-17	20.6400	21.1950	20.5700	21.1000	+2.676%	179,460	+5.972%
2026-04-16	20.5400	20.9700	20.5200	20.5500	-0.916%	59,308	+8.808%
2026-04-15	20.5800	20.9400	20.3900	20.7400	+0.193%	65,292	+7.811%
2026-04-14	20.4800	20.9900	20.0450	20.7000	+1.124%	90,995	+8.019%
2026-04-13	20.3900	20.5950	20.2300	20.4700	+0.147%	67,380	+9.233%
2026-04-10	20.6500	20.6500	20.2900	20.4400	-0.825%	73,362	+9.393%
2026-04-09	20.3100	20.7400	20.2700	20.6100	+1.778%	116,601	+8.491%
2026-04-08	20.0000	20.3900	19.7819	20.2500	+2.273%	141,982	+10.420%
2026-04-07	19.6350	19.9850	19.5200	19.8000	+0.712%	92,914	+12.929%
2026-04-06	19.7400	19.8800	19.5200	19.6600	-0.456%	56,665	+13.733%
2026-04-02	19.5100	19.8900	19.2700	19.7500	-0.152%	34,347	+13.215%
2026-04-01	19.5300	19.9900	19.1900	19.7800	+0.559%	102,670	+13.043%
2026-03-31	19.3100	19.7650	19.2250	19.6700	+1.970%	59,280	+13.676%
2026-03-30	19.0000	19.7000	18.9849	19.2900	+1.633%	60,782	+15.915%
2026-03-27	19.1700	19.2900	18.7500	18.9800	-2.114%	57,949	+17.808%
2026-03-26	19.5600	19.5600	19.2800	19.3900	-0.666%	34,818	+15.317%
2026-03-25	19.4600	19.7200	19.3350	19.5200	+0.567%	50,290	+14.549%
2026-03-24	19.0700	19.4200	19.0700	19.4100	+0.310%	114,286	+15.198%
2026-03-23	19.0800	19.4600	18.8000	19.3500	+2.707%	100,509	+15.556%
2026-03-20	19.4600	19.6300	18.8000	18.8400	-1.206%	54,463	+18.684%
2026-03-19	18.9100	19.1500	18.7500	19.0700	+0.368%	59,444	+17.252%
2026-03-18	19.1500	19.2450	18.8000	19.0000	-0.938%	45,815	+17.684%
2026-03-17	19.5300	19.5300	19.1200	19.1800	-0.312%	44,889	+16.580%
2026-03-16	18.9800	19.6400	18.5700	19.2400	+1.104%	53,330	+16.216%
2026-03-13	18.9000	19.0750	18.5600	19.0300	+1.493%	80,228	+17.499%
2026-03-12	18.9700	18.9700	18.4900	18.7500	-1.678%	46,228	+19.253%
2026-03-11	19.1200	19.3200	18.9050	19.0700	-0.157%	101,707	+17.252%
2026-03-10	19.2700	19.6100	18.9500	19.1000	-0.052%	77,820	+17.068%
2026-03-09	18.8300	19.4400	17.4400	19.1100	-0.052%	69,491	+17.007%
2026-03-06	18.7500	19.1300	18.5400	19.1200	+0.685%	51,451	+16.946%
2026-03-05	19.1100	19.1100	18.7825	18.9900	-0.420%	109,868	+17.746%
2026-03-04	18.8200	19.1600	18.5400	19.0700	+2.033%	58,391	+17.252%
2026-03-03	18.2900	18.7400	17.9300	18.6900	+0.430%	86,696	+19.636%
2026-03-02	18.7000	18.8400	18.3700	18.6100	-0.641%	73,061	+20.150%
2026-02-27	18.7900	19.0600	18.3100	18.7300	-0.584%	107,203	+19.381%
2026-02-26	18.9400	19.1000	18.6200	18.8400	-0.317%	28,541	+18.684%
2026-02-25	18.5900	19.0600	18.3800	18.9000	+2.162%	40,276	+18.307%
2026-02-24	18.5200	18.7100	18.2200	18.5000	+0.434%	57,864	+20.865%
2026-02-23	19.0300	19.0600	18.3600	18.4200	-2.950%	45,069	+21.390%
2026-02-20	18.6900	19.0450	17.3301	18.9800	+1.281%	43,912	+17.808%
2026-02-19	18.9200	18.9600	18.6850	18.7400	-0.531%	32,691	+19.317%
2026-02-18	19.4100	19.4700	18.8300	18.8400	-2.130%	54,129	+18.684%
2026-02-17	19.4500	19.5000	19.0900	19.2500	+0.944%	94,608	+16.156%
2026-02-13	18.9600	19.5000	18.8050	19.0700	0.000%	55,496	+17.252%
2026-02-12	18.9700	19.3700	18.5700	19.0700	+0.633%	95,238	+17.252%
2026-02-11	19.3300	19.3700	18.8401	18.9500	-1.661%	57,469	+17.995%
2026-02-10	19.5100	19.5450	19.1600	19.2700	-1.382%	69,132	+16.035%
2026-02-09	19.3200	19.9500	19.3200	19.5400	+0.670%	113,540	+14.432%
2026-02-06	19.1800	19.5800	19.1383	19.4100	+1.252%	159,563	+15.198%
2026-02-05	18.9200	19.5200	18.8000	19.1700	-0.208%	97,321	+16.641%
2026-02-04	19.5400	19.9000	19.0000	19.2100	-1.437%	139,640	+16.398%
2026-02-03	18.6300	19.8200	18.4200	19.4900	+4.058%	213,232	+14.726%
2026-02-02	18.2900	18.9000	18.2900	18.7300	+1.849%	99,051	+19.381%
2026-01-30	17.7300	18.4000	17.5100	18.3900	+4.489%	188,688	+21.588%
2026-01-29	17.0800	17.6600	16.9000	17.6000	+3.044%	94,088	+27.045%
2026-01-28	17.0600	17.1250	16.9400	17.0800	-0.117%	44,035	+30.913%
2026-01-27	17.0000	17.1000	16.8200	17.1000	+0.885%	39,528	+30.760%
2026-01-26	17.1800	17.3000	16.7500	16.9500	-1.625%	50,511	+31.917%
2026-01-23	17.1900	17.3800	16.9600	17.2300	-0.863%	37,204	+29.774%
2026-01-22	17.2100	17.4200	17.1800	17.3800	+1.459%	43,210	+28.654%
2026-01-21	16.7800	17.3000	16.7800	17.1300	+2.208%	46,686	+30.531%
2026-01-20	17.1800	17.3400	16.6700	16.7600	-3.289%	37,155	+33.413%
2026-01-16	17.0300	17.4500	16.8350	17.3300	+2.061%	183,922	+29.025%
2026-01-15	16.9800	17.2100	16.8200	16.9800	+0.533%	77,897	+31.684%
2026-01-14	16.6600	16.9800	16.6600	16.8900	+0.476%	36,345	+32.386%
2026-01-13	16.6300	16.9000	16.6300	16.8100	+1.022%	33,167	+33.016%
2026-01-12	16.7500	16.8300	16.5700	16.6400	-1.070%	44,933	+34.375%
2026-01-09	16.9800	16.9800	16.5147	16.8200	-0.650%	40,319	+32.937%
2026-01-08	16.4400	16.9600	16.4400	16.9300	+2.420%	71,346	+32.073%
2026-01-07	16.7600	16.7600	16.3650	16.5300	-0.601%	44,636	+35.269%
2026-01-06	16.7500	16.9100	16.5700	16.6300	-1.364%	72,891	+34.456%
2026-01-05	16.4900	16.9700	16.3600	16.8600	+2.058%	145,170	+32.622%
2026-01-02	16.9000	16.9000	16.4100	16.5200	-1.725%	105,903	+35.351%
2025-12-31	17.1700	17.1900	16.7700	16.8100	-1.292%	96,345	+33.016%
2025-12-30	17.1800	17.2900	16.9100	17.0300	-0.234%	99,560	+31.298%
2025-12-29	17.3800	17.3800	17.0200	17.0700	-1.557%	61,732	+30.990%
2025-12-26	17.3000	17.3400	17.1800	17.3400	+0.522%	36,119	+28.950%
2025-12-24	17.2800	17.3999	17.1450	17.2500	-0.174%	20,770	+29.623%
2025-12-23	17.4300	17.4600	17.1901	17.2800	-0.403%	58,539	+29.398%
2025-12-22	17.4600	17.6900	17.2050	17.3500	-0.459%	85,532	+28.876%
2025-12-19	17.3200	17.4699	17.0950	17.4300	+0.345%	110,795	+28.285%
2025-12-18	17.2900	17.4700	17.1400	17.3700	+0.579%	71,513	+28.728%
2025-12-17	16.9400	17.4800	16.8079	17.2700	+1.588%	83,156	+29.473%
2025-12-16	17.0200	17.0300	16.9000	17.0000	-0.059%	37,690	+31.529%
2025-12-15	17.1200	17.1499	16.9010	17.0100	-0.643%	57,317	+31.452%
2025-12-12	17.0413	17.1750	17.0400	17.1200	+0.528%	84,555	+30.607%
2025-12-11	17.0000	17.2500	16.9000	17.0300	+0.294%	122,174	+31.298%
2025-12-10	16.7500	17.0000	16.5001	16.9800	+1.677%	108,921	+31.684%
2025-12-09	16.7800	16.8600	16.6300	16.7000	0.000%	52,671	+33.892%
2025-12-08	16.7000	16.9300	16.5200	16.7000	+0.361%	97,316	+33.892%
2025-12-05	16.6900	16.7400	16.5250	16.6400	-0.300%	57,770	+34.375%
2025-12-04	16.5900	16.7350	16.5000	16.6900	+1.336%	106,265	+33.972%
2025-12-03	16.0400	16.5500	16.0400	16.4700	+2.681%	170,668	+35.762%
2025-12-02	16.3600	16.4700	16.0000	16.0400	-2.492%	81,267	+39.401%
2025-12-01	15.6900	16.4800	15.5900	16.4500	+3.917%	138,896	+35.927%
2025-11-28	16.0000	16.0000	15.7700	15.8300	-1.063%	17,269	+41.251%
2025-11-26	15.6700	16.1150	15.6700	16.0000	+1.652%	132,040	+39.750%
2025-11-25	15.5800	15.7800	15.3414	15.7400	+1.287%	71,051	+42.058%
2025-11-24	15.3400	15.5900	15.2800	15.5400	+1.569%	89,171	+43.887%
2025-11-21	15.0200	15.3600	15.0000	15.3000	+2.000%	94,585	+46.144%
2025-11-20	15.1900	15.2800	14.9850	15.0000	-0.596%	58,499	+49.067%
2025-11-19	14.8400	15.1000	14.8400	15.0900	+1.004%	34,448	+48.178%
2025-11-18	14.9800	15.0350	14.8400	14.9400	0.000%	69,335	+49.665%
2025-11-17	15.2800	15.2800	14.9400	14.9400	-2.225%	43,729	+49.665%
2025-11-14	15.1200	15.2800	15.0400	15.2800	+0.991%	59,900	+46.335%
2025-11-13	15.1500	15.2800	15.1200	15.1300	-0.722%	36,271	+47.786%
2025-11-12	15.2800	15.2800	15.1650	15.2400	-0.262%	37,705	+46.719%
2025-11-11	15.2600	15.3200	15.1800	15.2800	+0.526%	32,338	+46.335%
2025-11-10	15.3700	15.4500	15.1900	15.2000	-1.106%	44,167	+47.105%
2025-11-07	15.2100	15.3700	15.0735	15.3700	+0.853%	62,010	+45.478%
2025-11-06	15.1000	15.2850	14.9400	15.2400	+1.600%	75,778	+46.719%
2025-11-05	15.2200	15.3100	15.0000	15.0000	-0.596%	82,377	+49.067%
2025-11-04	15.2500	15.3520	15.0900	15.0900	-1.822%	53,272	+48.178%
2025-11-03	14.8800	15.3800	14.8750	15.3700	+3.362%	111,595	+45.478%
2025-10-31	14.7800	15.1350	14.7600	14.8700	+0.609%	68,708	+50.370%
2025-10-30	14.9200	15.0500	14.7800	14.7800	-0.938%	37,761	+51.286%
2025-10-29	14.9400	15.0900	14.8300	14.9200	-0.401%	81,701	+49.866%
2025-10-28	15.0000	15.0000	14.7950	14.9800	+0.537%	45,723	+49.266%
2025-10-27	14.8400	14.9900	14.7700	14.9000	+0.608%	45,214	+50.067%
2025-10-24	14.7100	14.8100	14.5700	14.8100	+1.578%	36,603	+50.979%
2025-10-23	14.7900	14.7900	14.5300	14.5800	-1.420%	52,134	+53.361%
2025-10-22	14.8400	14.8750	14.5800	14.7900	-0.337%	32,082	+51.183%
2025-10-21	14.8100	14.8400	14.6100	14.8400	+0.135%	36,112	+50.674%
2025-10-20	14.6700	14.9000	14.5500	14.8200	+1.299%	50,325	+50.877%
2025-10-17	14.5000	14.6600	14.3100	14.6300	+1.809%	69,509	+52.837%
2025-10-16	14.6100	14.6100	14.3100	14.3700	-1.643%	70,508	+55.602%
2025-10-15	14.8900	14.8900	14.6000	14.6100	-1.946%	55,358	+53.046%
2025-10-14	14.6800	14.9100	14.6150	14.9000	+1.154%	36,093	+50.067%
2025-10-13	14.6000	14.7600	14.5200	14.7300	+1.168%	44,802	+51.799%
2025-10-10	14.7300	14.9650	14.5600	14.5600	-1.622%	58,205	+53.571%
2025-10-09	14.9800	14.9800	14.6900	14.8000	-0.738%	46,645	+51.081%
2025-10-08	14.6800	14.9100	14.6300	14.9100	+1.705%	81,088	+49.966%
2025-10-07	14.7900	14.8100	14.6500	14.6600	-0.946%	61,469	+52.524%
2025-10-06	15.0200	15.0200	14.7700	14.8000	-1.003%	40,975	+51.081%
2025-10-03	14.7200	15.1400	14.7200	14.9500	+1.150%	34,919	+49.565%
2025-10-02	14.8600	15.0037	14.7300	14.7800	-0.471%	72,597	+51.286%
2025-10-01	14.9200	15.0700	14.8100	14.8500	-0.602%	68,325	+50.572%
2025-09-30	15.0000	15.0357	14.8350	14.9400	-0.466%	52,444	+49.665%
2025-09-29	15.3100	15.4100	15.0000	15.0100	-1.703%	77,446	+48.967%
2025-09-26	15.3900	15.4800	15.2600	15.2700	-0.131%	64,900	+46.431%
2025-09-25	15.3300	15.5000	15.2200	15.2900	+0.197%	103,341	+46.239%
2025-09-24	15.9000	15.9500	15.2600	15.2600	-3.601%	110,367	+46.527%
2025-09-23	15.9500	15.9900	15.7401	15.8300	-0.252%	240,301	+41.251%
2025-09-22	15.7400	15.9000	15.5600	15.8700	+1.083%	219,943	+40.895%
2025-09-19	15.9500	15.9500	15.2100	15.7000	-1.382%	1,399,072	+42.420%
2025-09-18	15.7900	15.9900	15.7000	15.9200	+1.079%	199,116	+40.452%
2025-09-17	15.7900	15.7900	15.5100	15.7500	-0.316%	185,285	+41.968%
2025-09-16	15.5700	15.8800	15.5200	15.8000	+1.542%	78,484	+41.519%
2025-09-15	15.7000	15.7700	15.4500	15.5600	-0.639%	81,495	+43.702%
2025-09-12	15.6400	15.7000	15.5800	15.6600	-0.191%	31,319	+42.784%
2025-09-11	15.5200	15.6900	15.3700	15.6900	+1.817%	79,622	+42.511%
2025-09-10	15.6200	15.6400	15.2400	15.4100	-0.837%	90,509	+45.101%
2025-09-09	15.7000	15.7000	15.4050	15.5400	-1.082%	78,929	+43.887%
2025-09-08	15.4500	15.7400	15.2350	15.7100	+4.109%	161,963	+42.330%
2025-09-05	15.4500	15.4800	15.0900	15.0900	-2.267%	95,065	+48.178%
2025-09-04	14.9000	15.4600	14.9000	15.4400	+2.319%	108,317	+44.819%
2025-09-03	15.4300	15.6100	15.0400	15.0900	-2.645%	199,290	+48.178%
2025-09-02	15.4000	15.7200	15.2461	15.5000	+0.194%	199,850	+44.258%
2025-08-29	15.6000	15.6500	15.4700	15.4700	-0.578%	50,122	+44.538%
2025-08-28	15.3500	15.5600	15.2300	15.5600	+1.966%	110,874	+43.702%
2025-08-27	15.2000	15.3300	14.9950	15.2600	+0.726%	188,330	+46.527%
2025-08-26	14.8000	15.3100	14.7300	15.1500	+2.296%	229,190	+47.591%
2025-08-25	14.9000	14.9850	14.7700	14.8100	-0.604%	116,252	+50.979%
2025-08-22	14.9000	15.0800	14.7700	14.9000	-0.600%	175,849	+50.067%
2025-08-21	15.0300	15.0500	14.8900	14.9900	-0.067%	100,749	+49.166%
2025-08-20	14.9700	15.0100	14.7100	15.0000	+0.469%	184,895	+49.067%
2025-08-19	14.5500	14.9400	14.4200	14.9300	+2.260%	291,704	+49.766%
2025-08-18	14.5000	14.6480	14.4500	14.6000	0.000%	187,967	+53.151%
2025-08-15	14.6900	14.6900	14.4200	14.6000	-0.341%	271,310	+53.151%
2025-08-14	14.4800	14.6900	14.4241	14.6500	+1.104%	494,774	+52.628%
2025-08-13	14.5900	14.6700	14.4469	14.4900	-0.069%	258,133	+54.313%
2025-08-12	14.5000	14.6400	14.3600	14.5000	+0.138%	368,410	+54.207%
2025-08-11	14.6000	14.6500	14.3300	14.4800	-0.686%	148,377	+54.420%
2025-08-08	14.3100	14.5800	14.2600	14.5800	+1.887%	341,167	+53.361%
2025-08-07	14.3500	14.3650	14.2300	14.3100	-0.279%	372,986	+56.254%
2025-08-06	14.4000	14.4899	14.2600	14.3500	-0.761%	385,404	+55.819%
2025-08-05	14.3100	14.6700	14.3000	14.4600	-0.345%	314,856	+54.633%
2025-08-04	14.6300	14.7000	14.4100	14.5100	-0.888%	155,708	+54.101%
2025-08-01	14.0000	14.9500	14.0000	14.6400	0.000%	4,053,670	+52.732%

.dark-mode .ZKPRfy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZKPRfy{ color: #333333; background-color: white; border: 2px solid #333333; }AVBCAvidia Bancorp, Inc.stock NYSE

AVBC
Avidia Bancorp, Inc.
stock NYSE