Avidbank Holdings, Inc. (AVBH)
OTCMKTS
· Delayed Price · Currency is USD
19.90
0.00 (0.00%)
Jun 3, 2025, 8:00 PM EDT
Avidbank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 975 |
| Jun 5, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Jun 4, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Jun 3, 2025 | 19.88 | 19.91 | 19.88 | 19.90 | 19.90 | 0.30% | 975 |
| Jun 2, 2025 | 19.99 | 19.99 | 19.84 | 19.84 | 19.84 | 0.20% | 1,105 |
| May 30, 2025 | 19.90 | 19.90 | 19.80 | 19.80 | 19.80 | -0.35% | 6,205 |
| May 29, 2025 | 20.21 | 20.21 | 19.80 | 19.87 | 19.87 | -1.63% | 17,800 |
| May 28, 2025 | 20.31 | 20.31 | 20.20 | 20.20 | 20.20 | -1.46% | 9,375 |
| May 27, 2025 | 20.25 | 20.56 | 20.18 | 20.50 | 20.50 | 1.11% | 800 |
| May 23, 2025 | 20.31 | 20.56 | 20.28 | 20.28 | 20.28 | -2.96% | 607 |
| May 22, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 2.67% | 100 |
| May 21, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - | - |
| May 20, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.10% | 10,000 |
| May 19, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - | 20 |
| May 16, 2025 | 20.32 | 20.33 | 20.31 | 20.33 | 20.33 | -0.20% | 2,600 |
| May 15, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.73% | 250 |
| May 14, 2025 | 20.57 | 20.57 | 20.52 | 20.52 | 20.52 | -0.63% | 600 |
| May 13, 2025 | 20.83 | 21.32 | 20.65 | 20.65 | 20.65 | - | 4,031 |
| May 12, 2025 | 21.25 | 21.37 | 20.56 | 20.65 | 20.65 | 0.24% | 2,425 |
| May 9, 2025 | 20.66 | 20.66 | 20.60 | 20.60 | 20.60 | -0.24% | 600 |
| May 8, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - | - |
| May 7, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -1.67% | 201 |
| May 6, 2025 | 20.80 | 21.49 | 20.64 | 21.00 | 21.00 | -2.33% | 3,802 |
| May 5, 2025 | 20.80 | 21.50 | 20.80 | 21.50 | 21.50 | - | 1,800 |
| May 2, 2025 | 21.27 | 21.50 | 21.27 | 21.50 | 21.50 | 0.09% | 1,065 |
| May 1, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - | - |
| Apr 30, 2025 | 21.00 | 21.48 | 21.00 | 21.48 | 21.48 | 2.58% | 1,025 |
| Apr 29, 2025 | 20.61 | 21.47 | 20.61 | 20.94 | 20.94 | - | 1,151 |
| Apr 28, 2025 | 21.02 | 21.03 | 20.62 | 20.94 | 20.94 | -2.15% | 7,565 |
| Apr 25, 2025 | 21.04 | 21.47 | 21.01 | 21.40 | 21.40 | -0.28% | 6,819 |
| Apr 24, 2025 | 21.04 | 21.46 | 21.04 | 21.46 | 21.46 | 0.52% | 459 |
| Apr 23, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - | - |
| Apr 22, 2025 | 21.29 | 21.35 | 21.00 | 21.35 | 21.35 | 0.23% | 8,228 |
| Apr 21, 2025 | 21.35 | 21.35 | 21.28 | 21.30 | 21.30 | -0.70% | 2,503 |
| Apr 17, 2025 | 21.40 | 21.45 | 21.40 | 21.45 | 21.45 | 0.23% | 2,440 |
| Apr 16, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Apr 15, 2025 | 20.61 | 21.46 | 20.61 | 21.40 | 21.40 | -2.19% | 1,120 |
| Apr 14, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - | - |
| Apr 11, 2025 | 21.15 | 21.88 | 21.15 | 21.88 | 21.88 | - | 10,100 |
| Apr 10, 2025 | 21.06 | 21.88 | 21.06 | 21.88 | 21.88 | - | 1,100 |
| Apr 9, 2025 | 20.54 | 21.88 | 20.54 | 21.88 | 21.88 | 4.64% | 870 |
| Apr 8, 2025 | 20.98 | 21.99 | 20.91 | 20.91 | 20.91 | -0.33% | 1,300 |
| Apr 7, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - | - |
| Apr 4, 2025 | 22.05 | 22.99 | 20.93 | 20.98 | 20.98 | -6.76% | 11,921 |
| Apr 3, 2025 | 22.61 | 23.29 | 22.05 | 22.50 | 22.50 | -2.17% | 2,100 |
| Apr 2, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Apr 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.63% | 150 |
| Mar 31, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - | 64 |
| Mar 28, 2025 | 22.47 | 22.63 | 22.46 | 22.63 | 22.63 | - | 450 |
| Mar 27, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - | 100 |