MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AVBC — Avidia Bancorp, Inc.
NYSEAvidia Bancorp, Inc.
$22.24
+0.58(+2.68%)
- O
- 21.81
- H
- 22.27
- L
- 21.79
- V
- 114.51K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.24
Period Return+51.91%
Period High$22.90
Period Low$14.00
Avg Daily Volume124.8K
Total Trading Days295
AVBC — Historical OHLCV Price & Volume Table
Aug 1, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.81 | $22.27 | $21.79 | $22.24 | +$0.58 | +2.68% | 114,507 | $22.09 | $21.79 $22.27 |
| Oct 1, 2026 | $21.60 | $21.72 | $21.31 | $21.66 | +$0.06 | +0.28% | 140,145 | $21.54 | $21.31 $21.72 |
| Sep 30, 2026 | $21.60 | $21.68 | $21.44 | $21.60 | +$0.07 | +0.33% | 121,119 | $21.56 | $21.44 $21.68 |
| Sep 29, 2026 | $21.70 | $21.70 | $21.37 | $21.53 | $-0.18 | -0.83% | 91,290 | $21.55 | $21.37 $21.70 |
| Sep 28, 2026 | $21.62 | $21.87 | $21.61 | $21.71 | +$0.03 | +0.14% | 87,498 | $21.70 | $21.61 $21.87 |
| Sep 25, 2026 | $21.74 | $21.90 | $21.65 | $21.68 | $-0.01 | -0.05% | 85,425 | $21.75 | $21.65 $21.90 |
| Sep 24, 2026 | $21.75 | $21.86 | $21.48 | $21.69 | +$0.06 | +0.28% | 170,841 | $21.66 | $21.48 $21.86 |
| Sep 23, 2026 | $21.74 | $21.81 | $21.53 | $21.63 | $-0.15 | -0.69% | 106,119 | $21.64 | $21.53 $21.81 |
| Sep 22, 2026 | $22.06 | $22.21 | $21.78 | $21.78 | $-0.14 | -0.64% | 132,807 | $21.95 | $21.78 $22.21 |
| Sep 21, 2026 | $22.55 | $22.55 | $21.90 | $21.92 | $-0.67 | -2.97% | 174,171 | $22.14 | $21.90 $22.55 |
| Sep 18, 2026 | $22.15 | $22.59 | $21.96 | $22.59 | +$0.40 | +1.80% | 515,510 | $22.50 | $21.96 $22.59 |
| Sep 17, 2026 | $22.25 | $22.36 | $22.13 | $22.19 | $-0.10 | -0.45% | 124,846 | $22.23 | $22.13 $22.36 |
| Sep 16, 2026 | $22.20 | $22.34 | $21.96 | $22.29 | +$0.37 | +1.69% | 173,494 | $22.11 | $21.96 $22.34 |
| Sep 15, 2026 | $22.09 | $22.15 | $21.73 | $21.92 | $-0.26 | -1.17% | 98,956 | $21.90 | $21.73 $22.15 |
| Sep 14, 2026 | $21.89 | $22.41 | $21.84 | $22.18 | +$0.41 | +1.88% | 280,342 | $22.14 | $21.84 $22.41 |
| Sep 11, 2026 | $22.01 | $22.01 | $21.67 | $21.77 | +$0.02 | +0.09% | 164,103 | $21.78 | $21.67 $22.01 |
| Sep 10, 2026 | $21.68 | $21.92 | $21.55 | $21.75 | +$0.03 | +0.14% | 193,199 | $21.78 | $21.55 $21.92 |
| Sep 9, 2026 | $21.78 | $22.01 | $21.66 | $21.72 | $-0.21 | -0.96% | 160,151 | $21.79 | $21.66 $22.01 |
| Sep 8, 2026 | $21.94 | $22.13 | $21.86 | $21.93 | $-0.16 | -0.72% | 151,381 | $22.00 | $21.86 $22.13 |
| Sep 4, 2026 | $22.15 | $22.38 | $21.93 | $22.09 | +$0.04 | +0.18% | 234,740 | $22.16 | $21.93 $22.38 |
| Sep 3, 2026 | $22.15 | $22.50 | $22.05 | $22.05 | $-0.11 | -0.50% | 239,080 | $22.21 | $22.05 $22.50 |
| Sep 2, 2026 | $21.72 | $22.30 | $21.58 | $22.16 | +$0.46 | +2.12% | 185,661 | $22.17 | $21.58 $22.30 |
| Sep 1, 2026 | $22.09 | $22.15 | $21.62 | $21.70 | $-0.45 | -2.03% | 155,391 | $21.79 | $21.62 $22.15 |
| Aug 31, 2026 | $22.03 | $22.26 | $21.74 | $22.15 | +$0.05 | +0.23% | 168,408 | $22.12 | $21.74 $22.26 |
| Aug 28, 2026 | $22.10 | $22.50 | $22.09 | $22.10 | $-0.06 | -0.27% | 182,687 | $22.26 | $22.09 $22.50 |
| Aug 27, 2026 | $22.41 | $22.41 | $21.74 | $22.16 | +$0.14 | +0.64% | 137,945 | $22.12 | $21.74 $22.41 |
| Aug 26, 2026 | $22.04 | $22.12 | $21.99 | $22.02 | +$0.09 | +0.41% | 108,730 | $22.05 | $21.99 $22.12 |
| Aug 25, 2026 | $22.18 | $22.18 | $21.76 | $21.93 | $-0.11 | -0.50% | 111,643 | $21.87 | $21.76 $22.18 |
| Aug 24, 2026 | $21.89 | $22.21 | $21.89 | $22.04 | +$0.29 | +1.33% | 131,453 | $22.08 | $21.89 $22.21 |
| Aug 21, 2026 | $22.09 | $22.09 | $21.64 | $21.75 | $-0.14 | -0.64% | 91,798 | $21.83 | $21.64 $22.09 |