Avidbank Holdings, Inc. (AVBH)
NASDAQ: AVBH · Real-Time Price · USD
26.56
-0.33 (-1.23%)
Dec 31, 2025, 4:00 PM EST - Market closed
Avidbank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 26.87 | 27.22 | 26.44 | 26.56 | 26.56 | -1.23% | 42,082 |
| Dec 30, 2025 | 27.27 | 27.27 | 26.70 | 26.89 | 26.89 | -0.26% | 21,794 |
| Dec 29, 2025 | 27.30 | 27.54 | 26.60 | 26.96 | 26.96 | -1.14% | 45,715 |
| Dec 26, 2025 | 27.45 | 27.62 | 27.15 | 27.27 | 27.27 | 0.26% | 64,945 |
| Dec 24, 2025 | 27.37 | 27.47 | 27.20 | 27.20 | 27.20 | -0.18% | 39,230 |
| Dec 23, 2025 | 27.04 | 27.43 | 27.04 | 27.25 | 27.25 | 0.29% | 102,121 |
| Dec 22, 2025 | 27.48 | 27.56 | 27.07 | 27.17 | 27.17 | -0.66% | 36,631 |
| Dec 19, 2025 | 27.76 | 27.77 | 27.25 | 27.35 | 27.35 | -0.18% | 362,215 |
| Dec 18, 2025 | 27.80 | 27.99 | 27.09 | 27.40 | 27.40 | 0.15% | 87,555 |
| Dec 17, 2025 | 27.50 | 27.92 | 27.33 | 27.36 | 27.36 | -0.18% | 42,272 |
| Dec 16, 2025 | 27.15 | 27.47 | 27.05 | 27.41 | 27.41 | 1.29% | 29,159 |
| Dec 15, 2025 | 26.65 | 27.14 | 26.60 | 27.06 | 27.06 | 1.54% | 54,612 |
| Dec 12, 2025 | 27.28 | 27.30 | 26.17 | 26.65 | 26.65 | -1.55% | 92,913 |
| Dec 11, 2025 | 26.86 | 27.70 | 26.76 | 27.07 | 27.07 | 0.74% | 72,136 |
| Dec 10, 2025 | 26.40 | 27.25 | 26.33 | 26.87 | 26.87 | 1.97% | 126,235 |
| Dec 9, 2025 | 26.43 | 26.69 | 26.19 | 26.35 | 26.35 | 0.84% | 49,298 |
| Dec 8, 2025 | 26.66 | 26.99 | 26.00 | 26.13 | 26.13 | -1.99% | 79,575 |
| Dec 5, 2025 | 26.63 | 26.97 | 26.38 | 26.66 | 26.66 | -0.15% | 44,211 |
| Dec 4, 2025 | 26.49 | 26.88 | 26.35 | 26.70 | 26.70 | 1.02% | 45,691 |
| Dec 3, 2025 | 26.32 | 26.50 | 26.16 | 26.43 | 26.43 | 0.88% | 27,265 |
| Dec 2, 2025 | 26.26 | 26.50 | 26.20 | 26.20 | 26.20 | -0.30% | 61,016 |
| Dec 1, 2025 | 26.00 | 26.49 | 26.00 | 26.28 | 26.28 | 0.50% | 25,713 |
| Nov 28, 2025 | 26.40 | 26.40 | 25.91 | 26.15 | 26.15 | 1.63% | 18,262 |
| Nov 26, 2025 | 25.66 | 26.40 | 25.66 | 25.73 | 25.73 | -0.12% | 29,891 |
| Nov 25, 2025 | 24.95 | 26.50 | 24.80 | 25.76 | 25.76 | 4.00% | 88,336 |
| Nov 24, 2025 | 24.60 | 25.83 | 24.60 | 24.77 | 24.77 | 0.69% | 35,076 |
| Nov 21, 2025 | 24.55 | 25.05 | 24.30 | 24.60 | 24.60 | 0.94% | 14,068 |
| Nov 20, 2025 | 24.54 | 24.69 | 24.03 | 24.37 | 24.37 | -0.08% | 10,042 |
| Nov 19, 2025 | 24.58 | 24.90 | 24.30 | 24.39 | 24.39 | -0.77% | 7,522 |
| Nov 18, 2025 | 25.24 | 25.24 | 24.40 | 24.58 | 24.58 | -0.36% | 25,318 |
| Nov 17, 2025 | 25.59 | 25.61 | 24.51 | 24.67 | 24.67 | -1.44% | 12,142 |
| Nov 14, 2025 | 25.00 | 25.31 | 24.90 | 25.03 | 25.03 | -0.08% | 8,030 |
| Nov 13, 2025 | 25.06 | 25.75 | 25.00 | 25.05 | 25.05 | -0.08% | 11,356 |
| Nov 12, 2025 | 25.95 | 25.95 | 25.07 | 25.07 | 25.07 | -0.91% | 25,176 |
| Nov 11, 2025 | 26.40 | 26.40 | 25.30 | 25.30 | 25.30 | -0.39% | 20,621 |
| Nov 10, 2025 | 25.66 | 26.50 | 25.40 | 25.40 | 25.40 | -0.12% | 12,480 |
| Nov 7, 2025 | 26.38 | 26.38 | 25.36 | 25.43 | 25.43 | -0.31% | 11,945 |
| Nov 6, 2025 | 25.93 | 26.20 | 25.32 | 25.51 | 25.51 | -1.85% | 30,473 |
| Nov 5, 2025 | 26.04 | 26.95 | 25.92 | 25.99 | 25.99 | -0.19% | 22,050 |
| Nov 4, 2025 | 26.10 | 26.25 | 25.96 | 26.04 | 26.04 | -0.80% | 27,899 |
| Nov 3, 2025 | 26.13 | 26.25 | 26.00 | 26.25 | 26.25 | 0.46% | 14,922 |
| Oct 31, 2025 | 26.37 | 26.37 | 25.82 | 26.13 | 26.13 | 1.24% | 17,348 |
| Oct 30, 2025 | 25.80 | 25.99 | 25.71 | 25.81 | 25.81 | -0.31% | 11,815 |
| Oct 29, 2025 | 25.85 | 25.99 | 25.75 | 25.89 | 25.89 | -0.04% | 10,426 |
| Oct 28, 2025 | 25.99 | 26.00 | 25.75 | 25.90 | 25.90 | 0.54% | 12,937 |
| Oct 27, 2025 | 26.33 | 26.43 | 25.72 | 25.76 | 25.76 | -1.60% | 27,788 |
| Oct 24, 2025 | 25.61 | 26.47 | 25.61 | 26.18 | 26.18 | 1.93% | 30,580 |
| Oct 23, 2025 | 26.08 | 26.08 | 25.56 | 25.69 | 25.69 | -0.25% | 12,720 |
| Oct 22, 2025 | 25.45 | 25.81 | 25.38 | 25.75 | 25.75 | 0.90% | 20,880 |
| Oct 21, 2025 | 25.23 | 25.63 | 25.23 | 25.52 | 25.52 | 0.71% | 22,734 |