Avidbank Holdings, Inc. (AVBH)
NASDAQ: AVBH · Real-Time Price · USD
27.85
-0.10 (-0.36%)
At close: Mar 26, 2026, 4:00 PM EDT
27.90
+0.05 (0.18%)
After-hours: Mar 26, 2026, 4:00 PM EDT
Avidbank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 27.86 | 27.90 | 27.86 | 27.90 | - | -0.18% | 40,509 |
| Mar 25, 2026 | 28.40 | 28.90 | 27.61 | 27.95 | 27.95 | 1.23% | 66,326 |
| Mar 24, 2026 | 27.45 | 28.73 | 27.34 | 27.61 | 27.61 | 0.22% | 146,529 |
| Mar 23, 2026 | 27.48 | 28.53 | 27.10 | 27.55 | 27.55 | 2.04% | 127,899 |
| Mar 20, 2026 | 27.33 | 27.55 | 26.86 | 27.00 | 27.00 | -0.70% | 172,495 |
| Mar 19, 2026 | 26.60 | 27.40 | 26.54 | 27.19 | 27.19 | 1.99% | 146,515 |
| Mar 18, 2026 | 27.31 | 27.33 | 26.40 | 26.66 | 26.66 | -1.15% | 137,165 |
| Mar 17, 2026 | 27.67 | 27.94 | 26.87 | 26.97 | 26.97 | -1.75% | 54,254 |
| Mar 16, 2026 | 27.50 | 27.97 | 27.24 | 27.45 | 27.45 | -0.07% | 127,380 |
| Mar 13, 2026 | 27.81 | 28.75 | 27.35 | 27.47 | 27.47 | -0.69% | 71,814 |
| Mar 12, 2026 | 27.32 | 27.80 | 27.21 | 27.66 | 27.66 | 0.47% | 129,672 |
| Mar 11, 2026 | 28.06 | 28.62 | 27.40 | 27.53 | 27.53 | -1.82% | 92,423 |
| Mar 10, 2026 | 27.80 | 28.49 | 27.48 | 28.04 | 28.04 | -0.18% | 155,252 |
| Mar 9, 2026 | 28.06 | 28.39 | 27.30 | 28.09 | 28.09 | -0.02% | 150,098 |
| Mar 6, 2026 | 28.20 | 28.30 | 27.71 | 28.10 | 28.10 | -1.73% | 96,582 |
| Mar 5, 2026 | 28.82 | 28.97 | 28.45 | 28.59 | 28.59 | -1.41% | 66,769 |
| Mar 4, 2026 | 28.94 | 29.19 | 28.90 | 29.00 | 29.00 | 0.66% | 80,012 |
| Mar 3, 2026 | 28.59 | 29.30 | 28.30 | 28.81 | 28.81 | -0.52% | 87,210 |
| Mar 2, 2026 | 28.72 | 29.19 | 28.56 | 28.96 | 28.96 | 0.28% | 60,480 |
| Feb 27, 2026 | 29.71 | 29.90 | 28.86 | 28.88 | 28.88 | -3.31% | 59,729 |
| Feb 26, 2026 | 29.79 | 30.25 | 29.75 | 29.87 | 29.87 | 0.27% | 50,294 |
| Feb 25, 2026 | 29.69 | 30.00 | 29.67 | 29.79 | 29.79 | 0.83% | 106,713 |
| Feb 24, 2026 | 29.75 | 30.00 | 29.29 | 29.55 | 29.55 | -0.42% | 104,103 |
| Feb 23, 2026 | 30.18 | 31.61 | 29.26 | 29.67 | 29.67 | -0.44% | 102,520 |
| Feb 20, 2026 | 29.42 | 30.37 | 29.36 | 29.80 | 29.80 | 0.93% | 66,526 |
| Feb 19, 2026 | 29.50 | 30.47 | 26.85 | 29.53 | 29.53 | -0.39% | 49,206 |
| Feb 18, 2026 | 30.05 | 30.91 | 29.62 | 29.64 | 29.64 | -1.40% | 64,988 |
| Feb 17, 2026 | 30.10 | 30.83 | 29.99 | 30.06 | 30.06 | 0.20% | 74,549 |
| Feb 13, 2026 | 30.04 | 30.50 | 29.86 | 30.00 | 30.00 | -0.13% | 42,799 |
| Feb 12, 2026 | 30.36 | 30.63 | 29.79 | 30.04 | 30.04 | -0.43% | 70,477 |
| Feb 11, 2026 | 30.53 | 30.85 | 30.03 | 30.17 | 30.17 | -1.08% | 49,657 |
| Feb 10, 2026 | 30.78 | 30.99 | 30.43 | 30.50 | 30.50 | -0.75% | 74,004 |
| Feb 9, 2026 | 30.61 | 30.90 | 30.41 | 30.73 | 30.73 | 0.72% | 145,796 |
| Feb 6, 2026 | 30.55 | 30.99 | 30.47 | 30.51 | 30.51 | 0.86% | 68,703 |
| Feb 5, 2026 | 30.55 | 30.88 | 30.05 | 30.25 | 30.25 | -0.82% | 110,674 |
| Feb 4, 2026 | 30.70 | 31.22 | 30.47 | 30.50 | 30.50 | 0.30% | 83,016 |
| Feb 3, 2026 | 30.44 | 31.07 | 30.20 | 30.41 | 30.41 | 1.33% | 113,959 |
| Feb 2, 2026 | 29.10 | 30.31 | 28.84 | 30.01 | 30.01 | 3.13% | 76,177 |
| Jan 30, 2026 | 27.42 | 29.55 | 27.01 | 29.10 | 29.10 | 5.47% | 98,843 |
| Jan 29, 2026 | 27.47 | 27.67 | 27.35 | 27.59 | 27.59 | 0.84% | 61,348 |
| Jan 28, 2026 | 27.70 | 27.70 | 27.30 | 27.36 | 27.36 | -0.73% | 15,026 |
| Jan 27, 2026 | 27.50 | 27.65 | 27.36 | 27.56 | 27.56 | 0.62% | 17,126 |
| Jan 26, 2026 | 27.81 | 27.81 | 27.17 | 27.39 | 27.39 | -0.69% | 29,436 |
| Jan 23, 2026 | 27.75 | 27.75 | 27.41 | 27.58 | 27.58 | -0.11% | 38,766 |
| Jan 22, 2026 | 27.47 | 27.75 | 27.35 | 27.61 | 27.61 | 1.28% | 45,323 |
| Jan 21, 2026 | 27.00 | 27.33 | 26.71 | 27.26 | 27.26 | 2.67% | 75,156 |
| Jan 20, 2026 | 26.53 | 26.55 | 26.19 | 26.55 | 26.55 | 0.19% | 49,056 |
| Jan 16, 2026 | 26.61 | 26.75 | 26.42 | 26.50 | 26.50 | -0.26% | 60,118 |
| Jan 15, 2026 | 26.50 | 26.85 | 26.39 | 26.57 | 26.57 | 0.53% | 55,991 |
| Jan 14, 2026 | 26.48 | 26.55 | 26.07 | 26.43 | 26.43 | 0.08% | 69,354 |