Skip to main content
Avidbank Holdings, Inc. (AVBH)
NASDAQ: AVBH · Real-Time Price · USD
28.09
-0.01 (-0.04%)
Mar 9, 2026, 4:00 PM EDT - Market closed

Avidbank Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202628.0628.3927.3028.0928.09-0.02%150,098
Mar 6, 202628.2028.3027.7128.1028.10-1.73%96,582
Mar 5, 202628.8228.9728.4528.5928.59-1.41%66,769
Mar 4, 202628.9429.1928.9029.0029.000.66%80,012
Mar 3, 202628.5929.3028.3028.8128.81-0.52%87,210
Mar 2, 202628.7229.1928.5628.9628.960.28%60,480
Feb 27, 202629.7129.9028.8628.8828.88-3.31%59,729
Feb 26, 202629.7930.2529.7529.8729.870.27%50,294
Feb 25, 202629.6930.0029.6729.7929.790.83%106,713
Feb 24, 202629.7530.0029.2929.5529.55-0.42%104,103
Feb 23, 202630.1831.6129.2629.6729.67-0.44%102,520
Feb 20, 202629.4230.3729.3629.8029.800.93%66,526
Feb 19, 202629.5030.4726.8529.5329.53-0.39%49,206
Feb 18, 202630.0530.9129.6229.6429.64-1.40%64,988
Feb 17, 202630.1030.8329.9930.0630.060.20%74,549
Feb 13, 202630.0430.5029.8630.0030.00-0.13%42,799
Feb 12, 202630.3630.6329.7930.0430.04-0.43%70,477
Feb 11, 202630.5330.8530.0330.1730.17-1.08%49,657
Feb 10, 202630.7830.9930.4330.5030.50-0.75%74,004
Feb 9, 202630.6130.9030.4130.7330.730.72%145,796
Feb 6, 202630.5530.9930.4730.5130.510.86%68,703
Feb 5, 202630.5530.8830.0530.2530.25-0.82%110,674
Feb 4, 202630.7031.2230.4730.5030.500.30%83,016
Feb 3, 202630.4431.0730.2030.4130.411.33%113,959
Feb 2, 202629.1030.3128.8430.0130.013.13%76,177
Jan 30, 202627.4229.5527.0129.1029.105.47%98,843
Jan 29, 202627.4727.6727.3527.5927.590.84%61,348
Jan 28, 202627.7027.7027.3027.3627.36-0.73%15,026
Jan 27, 202627.5027.6527.3627.5627.560.62%17,126
Jan 26, 202627.8127.8127.1727.3927.39-0.69%29,436
Jan 23, 202627.7527.7527.4127.5827.58-0.11%38,766
Jan 22, 202627.4727.7527.3527.6127.611.28%45,323
Jan 21, 202627.0027.3326.7127.2627.262.67%75,156
Jan 20, 202626.5326.5526.1926.5526.550.19%49,056
Jan 16, 202626.6126.7526.4226.5026.50-0.26%60,118
Jan 15, 202626.5026.8526.3926.5726.570.53%55,991
Jan 14, 202626.4826.5526.0726.4326.430.08%69,354
Jan 13, 202626.3126.6526.2326.4126.410.27%41,447
Jan 12, 202626.6226.8526.1726.3426.34-2.08%51,326
Jan 9, 202626.9227.4526.5026.9026.900.30%45,195
Jan 8, 202626.5027.0726.4326.8226.821.75%38,832
Jan 7, 202627.0727.0725.8026.3626.36-0.72%305,878
Jan 6, 202626.3526.8125.8026.5526.550.49%72,217
Jan 5, 202626.1726.7826.1726.4226.420.88%72,757
Jan 2, 202626.7826.9125.8526.1926.19-1.39%43,753
Dec 31, 202526.8727.2226.4426.5626.56-1.23%42,082
Dec 30, 202527.2727.2726.7026.8926.89-0.26%21,794
Dec 29, 202527.3027.5426.6026.9626.96-1.14%45,717
Dec 26, 202527.4527.6227.1527.2727.270.26%64,945
Dec 24, 202527.3727.4727.2027.2027.20-0.18%39,230
Dec 23, 202527.0427.4327.0427.2527.250.29%102,121
Dec 22, 202527.4827.5627.0727.1727.17-0.66%36,631
Dec 19, 202527.7627.7727.2527.3527.35-0.18%365,438
Dec 18, 202527.8027.9927.0927.4027.400.15%87,555
Dec 17, 202527.5027.9227.3327.3627.36-0.18%42,273
Dec 16, 202527.1527.4727.0527.4127.411.29%29,159
Dec 15, 202526.6527.1426.6027.0627.061.54%54,612
Dec 12, 202527.2827.3026.1726.6526.65-1.55%92,913
Dec 11, 202526.8627.7026.7627.0727.070.74%72,136
Dec 10, 202526.4027.2526.3326.8726.871.97%126,235
Dec 9, 202526.4326.6926.1926.3526.350.84%49,298
Dec 8, 202526.6626.9926.0026.1326.13-1.99%79,575
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