Avidbank Holdings, Inc. (AVBH)
OTCMKTS · Delayed Price · Currency is USD
22.61
+1.08 (5.02%)
Jul 18, 2025, 4:00 PM EDT
Avidbank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 21.56 | 22.69 | 21.56 | 22.61 | 22.61 | 5.02% | 3,266 |
| Jul 17, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - | - |
| Jul 16, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - | 100 |
| Jul 15, 2025 | 21.23 | 21.53 | 21.23 | 21.53 | 21.53 | 1.80% | 1,450 |
| Jul 14, 2025 | 20.49 | 21.97 | 20.49 | 21.15 | 21.15 | 1.44% | 2,429 |
| Jul 11, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - | 48 |
| Jul 10, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - | - |
| Jul 9, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - | 37 |
| Jul 8, 2025 | 20.32 | 20.85 | 20.32 | 20.85 | 20.85 | -0.05% | 1,510 |
| Jul 7, 2025 | 20.31 | 20.86 | 20.31 | 20.86 | 20.86 | - | 600 |
| Jul 3, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.05% | 200 |
| Jul 2, 2025 | 20.26 | 20.89 | 20.26 | 20.87 | 20.87 | 0.97% | 31,363 |
| Jul 1, 2025 | 20.24 | 20.67 | 20.24 | 20.67 | 20.67 | 1.17% | 1,100 |
| Jun 30, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - | 5 |
| Jun 27, 2025 | 20.40 | 20.43 | 20.40 | 20.43 | 20.43 | 0.94% | 1,500 |
| Jun 26, 2025 | 20.00 | 20.24 | 20.00 | 20.24 | 20.24 | 1.44% | 3,185 |
| Jun 25, 2025 | 20.20 | 20.25 | 19.92 | 19.95 | 19.95 | -0.73% | 1,189 |
| Jun 24, 2025 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | 0.55% | 3,200 |
| Jun 23, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | - |
| Jun 20, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | - |
| Jun 18, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.71% | 3,000 |
| Jun 17, 2025 | 19.90 | 19.90 | 19.85 | 19.85 | 19.85 | -0.60% | 2,400 |
| Jun 16, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.60% | 898 |
| Jun 13, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.60% | 120 |
| Jun 12, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - | - |
| Jun 11, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 1.11% | 2,056 |
| Jun 10, 2025 | 19.82 | 19.82 | 19.75 | 19.75 | 19.75 | -1.10% | 1,264 |
| Jun 9, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - | - |
| Jun 6, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.35% | 100 |
| 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 |