Avidia Bancorp, Inc. Common Stock (NY:AVBC)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 01, 2025	15.69	16.48	15.59	16.45	138,896	+0.62(+3.92%)
Nov 28, 2025	16.00	16.00	15.77	15.83	17,269	-0.17(-1.06%)
Nov 26, 2025	15.67	16.11	15.67	16.00	132,040	+0.26(+1.65%)
Nov 25, 2025	15.58	15.78	15.34	15.74	71,051	+0.20(+1.29%)
Nov 24, 2025	15.34	15.59	15.28	15.54	89,171	+0.24(+1.57%)
Nov 21, 2025	15.02	15.36	15.00	15.30	94,585	+0.30(+2.00%)
Nov 20, 2025	15.19	15.28	14.98	15.00	58,499	-0.09(-0.60%)
Nov 19, 2025	14.84	15.10	14.84	15.09	34,448	+0.15(+1.00%)
Nov 18, 2025	14.98	15.04	14.84	14.94	69,305	+0.00(+0.00%)
Nov 17, 2025	15.28	15.28	14.94	14.94	43,729	-0.34(-2.23%)
Nov 14, 2025	15.12	15.28	15.04	15.28	59,900	+0.15(+0.99%)
Nov 13, 2025	15.15	15.28	15.12	15.13	36,264	-0.11(-0.72%)
Nov 12, 2025	15.28	15.28	15.16	15.24	37,705	-0.04(-0.26%)
Nov 11, 2025	15.26	15.32	15.18	15.28	32,338	+0.08(+0.53%)
Nov 10, 2025	15.37	15.45	15.19	15.20	44,167	-0.17(-1.11%)
Nov 07, 2025	15.21	15.37	15.07	15.37	62,010	+0.13(+0.85%)
Nov 06, 2025	15.10	15.29	14.94	15.24	75,778	+0.24(+1.60%)
Nov 05, 2025	15.22	15.31	15.00	15.00	82,377	-0.09(-0.60%)
Nov 04, 2025	15.25	15.35	15.09	15.09	53,272	-0.28(-1.82%)
Nov 03, 2025	14.88	15.38	14.88	15.37	111,595	+0.50(+3.36%)
Oct 31, 2025	14.78	15.13	14.76	14.87	68,708	+0.09(+0.61%)
Oct 30, 2025	14.92	15.05	14.78	14.78	37,761	-0.14(-0.94%)
Oct 29, 2025	14.94	15.09	14.83	14.92	81,701	-0.06(-0.40%)
Oct 28, 2025	15.00	15.00	14.79	14.98	45,723	+0.08(+0.54%)
Oct 27, 2025	14.84	14.99	14.77	14.90	45,214	+0.09(+0.61%)
Oct 24, 2025	14.71	14.81	14.57	14.81	36,603	+0.23(+1.58%)
Oct 23, 2025	14.79	14.79	14.53	14.58	52,134	-0.21(-1.42%)
Oct 22, 2025	14.84	14.88	14.58	14.79	32,082	-0.05(-0.34%)
Oct 21, 2025	14.81	14.84	14.61	14.84	36,112	+0.02(+0.13%)
Oct 20, 2025	14.67	14.90	14.55	14.82	50,325	+0.19(+1.30%)
Oct 17, 2025	14.50	14.66	14.31	14.63	69,509	+0.26(+1.81%)
Oct 16, 2025	14.61	14.61	14.31	14.37	70,508	-0.24(-1.64%)
Oct 15, 2025	14.89	14.89	14.60	14.61	55,358	-0.29(-1.95%)
Oct 14, 2025	14.68	14.91	14.62	14.90	36,093	+0.17(+1.15%)
Oct 13, 2025	14.60	14.76	14.52	14.73	44,802	+0.17(+1.17%)
Oct 10, 2025	14.73	14.96	14.56	14.56	58,205	-0.24(-1.62%)
Oct 09, 2025	14.98	14.98	14.69	14.80	46,645	-0.11(-0.74%)
Oct 08, 2025	14.68	14.91	14.63	14.91	81,088	+0.25(+1.71%)
Oct 07, 2025	14.79	14.81	14.65	14.66	61,469	-0.14(-0.95%)
Oct 06, 2025	15.02	15.02	14.77	14.80	40,975	-0.15(-1.00%)
Oct 03, 2025	14.72	15.14	14.72	14.95	34,919	+0.17(+1.15%)
Oct 02, 2025	14.86	15.00	14.73	14.78	72,597	-0.07(-0.47%)