Avidbank Holdings, Inc. (AVBH)
NASDAQ: AVBH · Real-Time Price · USD
23.25
+1.00 (4.49%)
At close: Aug 8, 2025, 4:00 PM
24.00
+0.75 (3.23%)
After-hours: Aug 8, 2025, 5:56 PM EDT
The Duckhorn Portfolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 23.00 | 25.20 | 22.99 | 23.25 | 23.25 | 4.49% | 764,357 |
| Aug 7, 2025 | 22.31 | 22.31 | 22.10 | 22.25 | 22.25 | 0.32% | 2,628 |
| Aug 6, 2025 | 21.80 | 22.31 | 21.75 | 22.18 | 22.18 | 2.21% | 2,664 |
| Aug 5, 2025 | 21.73 | 21.99 | 21.54 | 21.70 | 21.70 | 0.84% | 60,043 |
| Aug 4, 2025 | 21.75 | 21.87 | 21.25 | 21.52 | 21.52 | 0.14% | 8,773 |
| Aug 1, 2025 | 21.70 | 21.70 | 21.25 | 21.49 | 21.49 | -1.20% | 4,675 |
| Jul 31, 2025 | 21.72 | 21.75 | 21.72 | 21.75 | 21.75 | 0.23% | 250 |
| Jul 30, 2025 | 22.00 | 22.05 | 21.70 | 21.70 | 21.70 | -2.69% | 7,325 |
| Jul 29, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | 625 |
| Jul 28, 2025 | 22.49 | 22.49 | 22.30 | 22.30 | 22.30 | -2.62% | 4,800 |
| Jul 25, 2025 | 23.14 | 23.14 | 22.50 | 22.90 | 22.90 | -0.09% | 8,350 |
| Jul 24, 2025 | 23.70 | 23.70 | 22.91 | 22.92 | 22.92 | -3.41% | 900 |
| Jul 23, 2025 | 23.10 | 23.80 | 23.10 | 23.73 | 23.73 | 1.54% | 5,900 |
| Jul 22, 2025 | 22.48 | 24.10 | 22.48 | 23.37 | 23.37 | 4.47% | 14,556 |
| Jul 21, 2025 | 22.49 | 22.49 | 22.23 | 22.37 | 22.37 | -1.06% | 1,325 |
| 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 |