Avidbank Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	28.94	29.19	28.90	29.05	-	0.83%	48,181
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
Jan 13, 2026	26.31	26.65	26.23	26.41	26.41	0.27%	41,447
Jan 12, 2026	26.62	26.85	26.17	26.34	26.34	-2.08%	51,326
Jan 9, 2026	26.92	27.45	26.50	26.90	26.90	0.30%	45,195
Jan 8, 2026	26.50	27.07	26.43	26.82	26.82	1.75%	38,832
Jan 7, 2026	27.07	27.07	25.80	26.36	26.36	-0.72%	305,878
Jan 6, 2026	26.35	26.81	25.80	26.55	26.55	0.49%	72,217
Jan 5, 2026	26.17	26.78	26.17	26.42	26.42	0.88%	72,757
Jan 2, 2026	26.78	26.91	25.85	26.19	26.19	-1.39%	43,753
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%	45,717
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%	365,438