Avidbank Holdings, Inc. AVBH
NASDAQ · United States · Finance
$31.26+0.32 (+1.03%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $31.26 | +1.03% | $31.23 | $31.73 | $31.18 | 68.60K |
| 2026-10-01 | $30.94 | -0.16% | $30.95 | $31.26 | $30.57 | 71.20K |
| 2026-09-30 | $30.99 | -0.77% | $31.25 | $31.44 | $30.83 | 60.70K |
| 2026-09-29 | $31.23 | -0.57% | $31.43 | $31.63 | $31.15 | 34.90K |
| 2026-09-28 | $31.41 | 0.00% | $31.41 | $31.65 | $31.33 | 44.70K |
| 2026-09-25 | $31.41 | +0.67% | $31.26 | $31.74 | $31.26 | 46.90K |
| 2026-09-24 | $31.20 | +0.26% | $31.39 | $31.59 | $31.11 | 72.00K |
| 2026-09-23 | $31.12 | -2.14% | $31.75 | $31.80 | $31.10 | 53.30K |
| 2026-09-22 | $31.80 | +1.60% | $31.51 | $31.92 | $31.31 | 99.10K |
| 2026-09-21 | $31.30 | -0.32% | $31.43 | $31.67 | $31.30 | 46.00K |
| 2026-09-18 | $31.40 | +0.10% | $31.28 | $31.60 | $31.20 | 249.10K |
| 2026-09-17 | $31.37 | +0.06% | $31.62 | $31.67 | $31.24 | 34.10K |
| 2026-09-16 | $31.35 | -1.48% | $31.86 | $32.00 | $31.09 | 58.20K |
| 2026-09-15 | $31.82 | +0.63% | $31.66 | $31.86 | $31.58 | 46.80K |
| 2026-09-14 | $31.62 | +0.16% | $31.65 | $31.98 | $31.54 | 78.00K |
| 2026-09-11 | $31.57 | -0.09% | $31.84 | $32.13 | $31.51 | 34.20K |
| 2026-09-10 | $31.60 | +0.60% | $31.37 | $31.72 | $31.37 | 59.90K |
| 2026-09-09 | $31.41 | -0.91% | $31.41 | $31.72 | $31.25 | 65.70K |
| 2026-09-08 | $31.70 | -0.69% | $31.93 | $32.25 | $31.65 | 56.60K |
| 2026-09-04 | $31.92 | +0.69% | $31.89 | $32.30 | $31.61 | 81.30K |
| 2026-09-03 | $31.70 | +0.48% | $31.73 | $32.09 | $31.63 | 70.90K |
| 2026-09-02 | $31.55 | +1.12% | $31.22 | $31.70 | $31.20 | 130.70K |
| 2026-09-01 | $31.20 | -0.76% | $31.41 | $31.82 | $31.12 | 59.60K |
| 2026-08-31 | $31.44 | -0.69% | $31.68 | $31.91 | $31.35 | 61.90K |
| 2026-08-28 | $31.66 | -0.63% | $31.86 | $32.39 | $31.65 | 40.00K |
| 2026-08-27 | $31.86 | +0.35% | $31.61 | $32.25 | $31.35 | 69.10K |
| 2026-08-26 | $31.75 | -0.16% | $31.93 | $32.16 | $31.63 | 58.70K |
| 2026-08-25 | $31.80 | -1.09% | $32.16 | $32.40 | $31.69 | 60.00K |
| 2026-08-24 | $32.15 | +0.22% | $32.07 | $32.77 | $32.07 | 34.20K |
| 2026-08-21 | $32.08 | -0.22% | $32.44 | $32.83 | $32.02 | 47.70K |
| 2026-08-20 | $32.15 | +0.28% | $31.92 | $32.25 | $31.87 | 35.20K |
| 2026-08-19 | $32.06 | -1.96% | $32.94 | $33.13 | $32.00 | 43.60K |
| 2026-08-18 | $32.70 | +0.15% | $32.77 | $33.15 | $32.59 | 70.10K |
| 2026-08-17 | $32.65 | -0.70% | $32.85 | $33.13 | $32.58 | 51.60K |
| 2026-08-14 | $32.88 | 0.00% | $33.02 | $33.24 | $32.81 | 55.20K |
| 2026-08-13 | $32.88 | +0.15% | $32.95 | $33.25 | $32.86 | 105.20K |
| 2026-08-12 | $32.83 | +0.49% | $32.70 | $33.01 | $32.60 | 55.00K |
| 2026-08-11 | $32.67 | +1.05% | $32.44 | $32.81 | $32.44 | 41.30K |
| 2026-08-10 | $32.33 | -0.83% | $32.61 | $32.73 | $32.05 | 55.80K |
| 2026-08-07 | $32.60 | 0.00% | $32.75 | $32.90 | $32.50 | 42.50K |
| 2026-08-06 | $32.60 | -0.34% | $32.93 | $32.93 | $32.55 | 38.90K |
| 2026-08-05 | $32.71 | -0.12% | $32.86 | $33.44 | $32.60 | 64.00K |
| 2026-08-04 | $32.75 | +0.06% | $32.63 | $33.18 | $32.63 | 71.90K |
| 2026-08-03 | $32.73 | +0.37% | $32.87 | $33.53 | $32.65 | 106.30K |
| 2026-07-31 | $32.61 | -0.76% | $33.02 | $33.93 | $32.44 | 141.10K |
| 2026-07-30 | $32.86 | +0.46% | $32.89 | $34.05 | $32.80 | 154.90K |
| 2026-07-29 | $32.71 | +0.31% | $32.65 | $33.14 | $32.50 | 137.60K |
| 2026-07-28 | $32.61 | +1.40% | $32.41 | $32.85 | $32.40 | 169.20K |
| 2026-07-27 | $32.16 | +0.94% | $32.25 | $32.95 | $32.08 | 186.60K |
| 2026-07-24 | $31.86 | 0.00% | $31.49 | $32.40 | $30.18 | 98.00K |
| 2026-07-23 | $31.86 | +0.19% | $31.74 | $32.01 | $31.29 | 96.90K |
| 2026-07-22 | $31.80 | -1.70% | $32.31 | $32.77 | $31.75 | 112.20K |
| 2026-07-21 | $32.35 | +0.53% | $32.05 | $32.49 | $31.95 | 84.70K |
| 2026-07-20 | $32.18 | -0.16% | $32.23 | $33.56 | $31.80 | 95.90K |
| 2026-07-17 | $32.23 | -1.56% | $32.62 | $32.90 | $31.95 | 107.80K |
| 2026-07-16 | $32.74 | +1.80% | $32.33 | $32.95 | $32.21 | 209.10K |
| 2026-07-15 | $32.16 | +0.16% | $32.12 | $32.82 | $32.12 | 176.20K |
| 2026-07-14 | $32.11 | -0.56% | $32.31 | $32.90 | $32.09 | 135.70K |
| 2026-07-13 | $32.29 | +0.53% | $32.27 | $32.72 | $32.10 | 255.30K |
| 2026-07-10 | $32.12 | 0.00% | $32.10 | $32.65 | $32.03 | 249.90K |
| 2026-07-09 | $32.12 | -0.06% | $32.14 | $32.66 | $32.06 | 62.40K |
| 2026-07-08 | $32.14 | -0.62% | $32.31 | $32.63 | $31.82 | 129.20K |
| 2026-07-07 | $32.34 | -1.34% | $32.86 | $33.07 | $32.21 | 153.30K |
| 2026-07-06 | $32.78 | -0.55% | $33.24 | $33.80 | $32.59 | 112.70K |
| 2026-07-02 | $32.96 | -1.64% | $33.61 | $34.18 | $32.72 | 102.30K |
| 2026-07-01 | $33.51 | +1.45% | $33.25 | $33.71 | $33.01 | 121.20K |
| 2026-06-30 | $33.03 | +1.04% | $32.69 | $33.17 | $32.60 | 129.80K |
| 2026-06-29 | $32.69 | -0.03% | $32.77 | $33.17 | $32.66 | 234.10K |
| 2026-06-26 | $32.70 | -0.03% | $32.81 | $33.42 | $32.43 | 1.15M |
| 2026-06-25 | $32.71 | +0.65% | $32.46 | $33.03 | $32.36 | 137.60K |
| 2026-06-24 | $32.50 | -0.61% | $32.90 | $33.52 | $32.44 | 262.30K |
| 2026-06-23 | $32.70 | +2.03% | $32.05 | $32.90 | $32.05 | 204.20K |
| 2026-06-22 | $32.05 | +0.28% | $31.94 | $32.45 | $31.94 | 81.50K |
| 2026-06-18 | $31.96 | +0.66% | $32.08 | $32.43 | $31.70 | 99.90K |
| 2026-06-17 | $31.75 | -1.09% | $32.11 | $32.54 | $31.52 | 98.70K |
| 2026-06-16 | $32.10 | +0.28% | $32.25 | $32.63 | $32.05 | 72.70K |
| 2026-06-15 | $32.01 | -1.54% | $32.75 | $32.98 | $31.92 | 68.10K |
| 2026-06-12 | $32.51 | +1.78% | $32.00 | $32.84 | $32.00 | 78.10K |
| 2026-06-11 | $31.94 | +0.16% | $32.00 | $32.20 | $31.61 | 121.60K |
| 2026-06-10 | $31.89 | +0.25% | $31.81 | $32.34 | $31.81 | 97.40K |
| 2026-06-09 | $31.81 | +1.43% | $31.42 | $32.50 | $31.40 | 132.10K |
| 2026-06-08 | $31.36 | +0.61% | $31.20 | $31.69 | $31.20 | 97.50K |
| 2026-06-05 | $31.17 | +0.94% | $30.88 | $31.45 | $30.85 | 171.90K |
| 2026-06-04 | $30.88 | +1.25% | $30.94 | $31.49 | $30.86 | 81.30K |
| 2026-06-03 | $30.50 | -1.71% | $30.93 | $31.18 | $30.50 | 66.90K |
| 2026-06-02 | $31.03 | +1.21% | $30.70 | $31.12 | $30.65 | 76.20K |
| 2026-06-01 | $30.66 | -0.39% | $30.62 | $31.00 | $30.41 | 52.20K |
| 2026-05-29 | $30.78 | +0.03% | $30.76 | $31.24 | $30.62 | 96.50K |
| 2026-05-28 | $30.77 | +0.20% | $30.66 | $30.98 | $30.45 | 71.20K |
| 2026-05-27 | $30.71 | +0.82% | $30.48 | $31.03 | $30.48 | 82.10K |