Avidbank Holdings, Inc. (AVBH)
OTCMKTS
· Delayed Price · Currency is USD
21.46
+0.11 (0.52%)
Apr 24, 2025, 11:30 AM EDT
Avidbank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - | - |
| Mar 25, 2025 | 22.33 | 22.63 | 22.31 | 22.63 | 22.63 | 0.76% | 1,407 |
| Mar 24, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - | - |
| Mar 21, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - | 1 |
| Mar 20, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - | - |
| Mar 19, 2025 | 22.02 | 22.46 | 22.02 | 22.46 | 22.46 | 1.58% | 4,648 |
| Mar 18, 2025 | 22.14 | 22.14 | 22.11 | 22.11 | 22.11 | -0.09% | 584 |
| Mar 17, 2025 | 22.11 | 22.21 | 22.11 | 22.13 | 22.13 | -0.32% | 2,792 |
| Mar 14, 2025 | 22.25 | 22.29 | 22.15 | 22.20 | 22.20 | -1.55% | 818 |
| Mar 13, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - | - |
| Mar 12, 2025 | 22.30 | 22.55 | 22.30 | 22.55 | 22.55 | -0.04% | 483 |
| Mar 11, 2025 | 22.23 | 22.61 | 22.16 | 22.56 | 22.56 | -0.31% | 2,847 |
| Mar 10, 2025 | 22.66 | 22.70 | 22.22 | 22.63 | 22.63 | -0.44% | 4,624 |
| Mar 7, 2025 | 23.15 | 23.15 | 22.72 | 22.73 | 22.73 | -1.81% | 7,743 |
| Mar 6, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | 161 |
| Mar 5, 2025 | 22.85 | 23.30 | 22.66 | 23.15 | 23.15 | -1.70% | 2,852 |
| Mar 4, 2025 | 23.37 | 23.55 | 23.25 | 23.55 | 23.55 | -0.04% | 300 |
| Mar 3, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - | 80 |
| Feb 28, 2025 | 23.11 | 23.57 | 22.78 | 23.56 | 23.56 | -0.08% | 4,443 |
| Feb 27, 2025 | 23.30 | 23.58 | 23.30 | 23.58 | 23.58 | -0.25% | 200 |
| Feb 26, 2025 | 23.01 | 23.69 | 23.01 | 23.64 | 23.64 | -0.25% | 6,104 |
| Feb 25, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | 107 |
| Feb 24, 2025 | 23.00 | 23.70 | 23.00 | 23.70 | 23.70 | 1.37% | 990 |
| Feb 21, 2025 | 23.21 | 23.38 | 23.21 | 23.38 | 23.38 | - | 623 |
| Feb 20, 2025 | 23.39 | 23.39 | 23.25 | 23.38 | 23.38 | -0.04% | 823 |
| Feb 19, 2025 | 23.16 | 23.39 | 23.16 | 23.39 | 23.39 | -0.04% | 59,102 |
| Feb 18, 2025 | 23.34 | 23.40 | 23.34 | 23.40 | 23.40 | -0.30% | 5,023 |
| Feb 14, 2025 | 23.05 | 23.47 | 22.91 | 23.47 | 23.47 | -0.09% | 962 |
| Feb 13, 2025 | 22.85 | 23.49 | 22.85 | 23.49 | 23.49 | 1.03% | 1,372 |
| Feb 12, 2025 | 23.04 | 23.58 | 22.94 | 23.25 | 23.25 | 0.22% | 6,225 |
| Feb 11, 2025 | 23.18 | 23.20 | 23.18 | 23.20 | 23.20 | 0.78% | 2,468 |