Avidbank Holdings, Inc. (AVBH)
NASDAQ: AVBH · Real-Time Price · USD
25.20
-0.17 (-0.67%)
At close: Sep 26, 2025, 4:00 PM EDT
25.20
0.00 (0.00%)
After-hours: Sep 26, 2025, 4:00 PM EDT

Avidbank Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202524.9025.7824.9025.2025.20-0.67%29,562
Sep 25, 202525.2226.0225.2125.3725.370.24%24,992
Sep 24, 202526.3726.3725.2425.3125.31-1.90%37,122
Sep 23, 202525.9526.1625.7125.8025.80-0.42%45,302
Sep 22, 202526.0026.3025.9025.9125.91-1.22%48,665
Sep 19, 202526.2526.3025.3726.2326.23-427,907
Sep 18, 202526.1126.4226.1126.2326.231.27%39,796
Sep 17, 202525.9826.5825.9025.9025.90-0.37%37,603
Sep 16, 202525.8726.0425.8226.0026.000.79%27,029
Sep 15, 202526.0026.0525.7825.7925.79-0.77%21,857
Sep 12, 202525.8025.9925.7225.9925.990.39%16,232
Sep 11, 202525.9025.9725.7825.8925.891.09%18,090
Sep 10, 202525.8325.9125.6025.6125.61-0.04%25,657
Sep 9, 202525.7125.8125.5025.6225.62-0.12%20,379
Sep 8, 202525.2525.8625.1825.6525.652.40%68,946
Sep 5, 202525.2525.6424.9025.0525.05-0.79%16,699
Sep 4, 202525.1825.2524.9625.2525.250.80%25,565
Sep 3, 202525.0925.2025.0525.0525.05-0.20%12,661
Sep 2, 202525.1925.2024.9925.1025.10-11,981
Aug 29, 202525.0025.1024.8025.1025.100.48%16,321
Aug 28, 202525.0025.0024.8524.9824.980.36%12,709
Aug 27, 202524.7125.0024.2724.8924.891.51%40,905
Aug 26, 202524.4524.7823.5024.5224.520.29%21,379
Aug 25, 202524.7524.7824.4524.4524.45-0.71%11,144
Aug 22, 202524.0024.8123.9524.6324.632.65%30,996
Aug 21, 202524.0024.0023.9023.9923.99-0.04%7,065
Aug 20, 202524.0024.0023.9024.0024.00-5,767
Aug 19, 202524.2024.3523.6024.0024.00-0.83%24,882
Aug 18, 202524.2024.2524.0824.2024.20-22,072
Aug 15, 202524.0424.5023.6024.2024.201.89%23,708
Aug 14, 202523.5023.7523.3523.7523.751.02%21,271
Aug 13, 202523.9024.0023.2523.5123.51-1.76%93,511
Aug 12, 202522.9523.9622.9523.9323.931.61%92,270
Aug 11, 202523.0323.7423.0023.5523.551.29%93,669
Aug 8, 202523.0025.2022.9923.2523.254.49%764,357
Aug 7, 202522.3122.3122.1022.2522.250.32%2,628
Aug 6, 202521.8022.3121.7522.1822.182.21%2,664
Aug 5, 202521.7321.9921.5421.7021.700.84%60,043
Aug 4, 202521.7521.8721.2521.5221.520.14%8,773
Aug 1, 202521.7021.7021.2521.4921.49-1.20%4,675
Jul 31, 202521.7221.7521.7221.7521.750.23%250
Jul 30, 202522.0022.0521.7021.7021.70-2.69%7,325
Jul 29, 202522.3022.3022.3022.3022.30-625
Jul 28, 202522.4922.4922.3022.3022.30-2.62%4,800
Jul 25, 202523.1423.1422.5022.9022.90-0.09%8,350
Jul 24, 202523.7023.7022.9122.9222.92-3.41%900
Jul 23, 202523.1023.8023.1023.7323.731.54%5,900
Jul 22, 202522.4824.1022.4823.3723.374.47%14,556
Jul 21, 202522.4922.4922.2322.3722.37-1.06%1,325
Jul 18, 202521.5622.6921.5622.6122.615.02%3,266