Skip to main content
Avidbank Holdings, Inc. (AVBH)
NASDAQ: AVBH · Real-Time Price · USD
30.34
-0.07 (-0.23%)
At close: Apr 28, 2026, 4:00 PM EDT
30.40
+0.06 (0.20%)
After-hours: Apr 28, 2026, 4:00 PM EDT

Avidbank Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.5031.2530.1030.4030.40-0.03%212,438
Apr 27, 202630.1031.0530.1030.4130.410.86%41,305
Apr 24, 202630.4030.7830.1530.1530.15-0.85%35,288
Apr 23, 202630.3130.8330.3030.4130.410.33%41,493
Apr 22, 202629.9330.6329.9330.3130.311.27%52,849
Apr 21, 202630.3530.7529.8929.9329.93-1.38%53,588
Apr 20, 202629.7530.5029.7530.3530.351.54%87,030
Apr 17, 202629.6630.2629.5129.8929.892.08%116,925
Apr 16, 202629.5029.6329.2329.2829.28-0.98%48,403
Apr 15, 202629.5029.9029.4529.5729.570.10%61,746
Apr 14, 202629.6129.7729.4529.5429.54-0.40%52,497
Apr 13, 202629.6629.9529.5629.6629.66-0.34%53,429
Apr 10, 202630.1430.1429.6729.7629.76-0.80%57,484
Apr 9, 202629.5530.1929.5030.0030.001.35%94,777
Apr 8, 202629.3030.0429.3029.6029.602.85%99,393
Apr 7, 202628.8529.1328.7528.7828.78-0.24%38,384
Apr 6, 202628.8929.9228.7328.8528.850.17%46,731
Apr 2, 202628.3629.0228.3028.8028.800.31%31,396
Apr 1, 202628.6829.2328.5028.7128.710.74%54,587
Mar 31, 202628.1528.7128.1328.5028.501.93%92,518
Mar 30, 202628.0028.9827.8627.9627.960.22%129,216
Mar 27, 202627.8028.5627.6327.9027.90-55,834
Mar 26, 202627.9528.9027.7027.9027.90-0.18%52,592
Mar 25, 202628.4028.9027.6127.9527.951.23%66,326
Mar 24, 202627.4528.7327.3427.6127.610.22%146,529
Mar 23, 202627.4828.5327.1027.5527.552.04%127,899
Mar 20, 202627.3327.5526.8627.0027.00-0.70%172,495
Mar 19, 202626.6027.4026.5427.1927.191.99%146,515
Mar 18, 202627.3127.3326.4026.6626.66-1.15%137,165
Mar 17, 202627.6727.9426.8726.9726.97-1.75%54,254
Mar 16, 202627.5027.9727.2427.4527.45-0.07%127,380
Mar 13, 202627.8128.7527.3527.4727.47-0.69%71,814
Mar 12, 202627.3227.8027.2127.6627.660.47%129,672
Mar 11, 202628.0628.6227.4027.5327.53-1.82%92,423
Mar 10, 202627.8028.4927.4828.0428.04-0.18%155,252
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