Skip to main content
Avidbank Holdings, Inc. (AVBH)
NASDAQ: AVBH · Real-Time Price · USD
26.71
+0.01 (0.04%)
At close: Dec 5, 2025, 4:00 PM EST
26.66
-0.05 (-0.19%)
After-hours: Dec 5, 2025, 4:04 PM EST

Avidbank Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.6326.9726.3826.6626.66-0.15%44,211
Dec 4, 202526.4926.8826.3526.7026.701.02%45,691
Dec 3, 202526.3226.5026.1626.4326.430.88%27,265
Dec 2, 202526.2626.5026.2026.2026.20-0.30%61,016
Dec 1, 202526.0026.4926.0026.2826.280.50%25,713
Nov 28, 202526.4026.4025.9126.1526.151.63%18,262
Nov 26, 202525.6626.4025.6625.7325.73-0.12%29,891
Nov 25, 202524.9526.5024.8025.7625.764.00%88,336
Nov 24, 202524.6025.8324.6024.7724.770.69%35,076
Nov 21, 202524.5525.0524.3024.6024.600.94%14,068
Nov 20, 202524.5424.6924.0324.3724.37-0.08%10,042
Nov 19, 202524.5824.9024.3024.3924.39-0.77%7,522
Nov 18, 202525.2425.2424.4024.5824.58-0.36%25,318
Nov 17, 202525.5925.6124.5124.6724.67-1.44%12,142
Nov 14, 202525.0025.3124.9025.0325.03-0.08%8,030
Nov 13, 202525.0625.7525.0025.0525.05-0.08%11,356
Nov 12, 202525.9525.9525.0725.0725.07-0.91%25,176
Nov 11, 202526.4026.4025.3025.3025.30-0.39%20,621
Nov 10, 202525.6626.5025.4025.4025.40-0.12%12,480
Nov 7, 202526.3826.3825.3625.4325.43-0.31%11,945
Nov 6, 202525.9326.2025.3225.5125.51-1.85%30,473
Nov 5, 202526.0426.9525.9225.9925.99-0.19%22,050
Nov 4, 202526.1026.2525.9626.0426.04-0.80%27,899
Nov 3, 202526.1326.2526.0026.2526.250.46%14,922
Oct 31, 202526.3726.3725.8226.1326.131.24%17,348
Oct 30, 202525.8025.9925.7125.8125.81-0.31%11,815
Oct 29, 202525.8525.9925.7525.8925.89-0.04%10,426
Oct 28, 202525.9926.0025.7525.9025.900.54%12,937
Oct 27, 202526.3326.4325.7225.7625.76-1.60%27,788
Oct 24, 202525.6126.4725.6126.1826.181.93%30,580
Oct 23, 202526.0826.0825.5625.6925.69-0.25%12,720
Oct 22, 202525.4525.8125.3825.7525.750.90%20,880
Oct 21, 202525.2325.6325.2325.5225.520.71%22,734
Oct 20, 202525.0825.3625.0025.3425.341.52%23,508
Oct 17, 202524.7525.1024.7524.9624.960.40%23,147
Oct 16, 202525.3525.4924.8424.8624.86-2.43%23,018
Oct 15, 202525.5225.7125.4125.4825.48-0.10%10,600
Oct 14, 202525.3925.7525.3225.5125.510.45%43,711
Oct 13, 202525.7525.7525.1825.3925.39-0.82%34,317
Oct 10, 202525.6525.7325.4025.6025.60-0.39%19,831
Oct 9, 202525.6625.8025.6325.7025.700.08%10,561
Oct 8, 202525.6025.9925.5525.6825.68-0.89%15,266
Oct 7, 202525.7526.1225.7125.9125.910.43%14,979
Oct 6, 202525.7526.2125.4425.8025.800.98%100,347
Oct 3, 202525.3925.8625.3625.5525.550.53%13,720
Oct 2, 202525.5126.1725.2525.4225.42-0.14%17,671
Oct 1, 202525.4025.7525.3325.4525.45-0.20%57,917
Sep 30, 202525.4526.0025.1325.5025.500.43%41,619
Sep 29, 202525.2725.6325.1725.3925.390.75%10,392
Sep 26, 202524.9025.7824.9025.2025.20-0.67%29,562
Sep 25, 202525.2226.0225.2125.3725.370.24%24,992
Sep 24, 202526.3726.3725.2425.3125.31-1.90%37,122
Sep 23, 202525.9526.1625.7125.8025.80-0.42%45,302
Sep 22, 202526.0026.3025.9025.9125.91-1.22%48,665
Sep 19, 202526.2526.3025.3726.2326.23-427,907
Sep 18, 202526.1126.4226.1126.2326.231.27%39,796
Sep 17, 202525.9826.5825.9025.9025.90-0.37%37,603
Sep 16, 202525.8726.0425.8226.0026.000.79%27,029
Sep 15, 202526.0026.0525.7825.7925.79-0.77%21,857
Sep 12, 202525.8025.9925.7225.9925.990.39%16,232
Sep 11, 202525.9025.9725.7825.8925.891.09%18,090
Sep 10, 202525.8325.9125.6025.6125.61-0.04%25,657
Sep 9, 202525.7125.8125.5025.6225.62-0.12%20,379
Sep 8, 202525.2525.8625.1825.6525.652.40%68,946
Sep 5, 202525.2525.6424.9025.0525.05-0.79%16,699
Sep 4, 202525.1825.2524.9625.2525.250.80%25,565
Sep 3, 202525.0925.2025.0525.0525.05-0.20%12,661
Sep 2, 202525.1925.2024.9925.1025.10-11,981
Aug 29, 202525.0025.1024.8025.1025.100.48%16,321
Aug 28, 202525.0025.0024.8524.9824.980.36%12,709
Aug 27, 202524.7125.0024.2724.8924.891.51%40,905
Aug 26, 202524.4524.7823.5024.5224.520.29%21,379
Aug 25, 202524.7524.7824.4524.4524.45-0.71%11,144
Aug 22, 202524.0024.8123.9524.6324.632.65%30,996
Aug 21, 202524.0024.0023.9023.9923.99-0.04%7,065
Aug 20, 202524.0024.0023.9024.0024.00-5,767
Aug 19, 202524.2024.3523.6024.0024.00-0.83%24,882
Aug 18, 202524.2024.2524.0824.2024.20-22,072
Aug 15, 202524.0424.5023.6024.2024.201.89%23,708
Aug 14, 202523.5023.7523.3523.7523.751.02%21,271
Aug 13, 202523.9024.0023.2523.5123.51-1.76%93,511
Aug 12, 202522.9523.9622.9523.9323.931.61%92,270
Aug 11, 202523.0323.7423.0023.5523.551.29%93,669
Aug 8, 202523.0025.2022.9923.2523.254.49%764,357
Aug 7, 202522.3122.3122.1022.2522.250.32%2,628
Aug 6, 202521.8022.3121.7522.1822.182.21%2,664
Aug 5, 202521.7321.9921.5421.7021.700.84%60,043
Aug 4, 202521.7521.8721.2521.5221.520.14%8,773
Aug 1, 202521.7021.7021.2521.4921.49-1.20%4,675
Jul 31, 202521.7221.7521.7221.7521.750.23%250
Jul 30, 202522.0022.0521.7021.7021.70-2.69%7,325
Jul 29, 202522.3022.3022.3022.3022.30-625
Jul 28, 202522.4922.4922.3022.3022.30-2.62%4,800
Jul 25, 202523.1423.1422.5022.9022.90-0.09%8,350
Jul 24, 202523.7023.7022.9122.9222.92-3.41%900
Jul 23, 202523.1023.8023.1023.7323.731.54%5,900
Jul 22, 202522.4824.1022.4823.3723.374.47%14,556
Jul 21, 202522.4922.4922.2322.3722.37-1.06%1,325
Jul 18, 202521.5622.6921.5622.6122.615.02%3,266
Jul 16, 202521.5321.5321.5321.5321.53-100