Avidbank Holdings, Inc. (AVBH)
NASDAQ: AVBH · Real-Time Price · USD
25.10
-0.15 (-0.59%)
At close: Sep 5, 2025, 4:00 PM
25.05
-0.05 (-0.20%)
After-hours: Sep 5, 2025, 4:00 PM EDT
Avidbank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.40 | 25.40 | 25.10 | 25.10 | - | -0.59% | 16,699 |
| Sep 4, 2025 | 25.18 | 25.25 | 24.96 | 25.25 | 25.25 | 0.80% | 25,565 |
| Sep 3, 2025 | 25.09 | 25.20 | 25.05 | 25.05 | 25.05 | -0.20% | 12,661 |
| Sep 2, 2025 | 25.19 | 25.20 | 24.99 | 25.10 | 25.10 | - | 11,981 |
| Aug 29, 2025 | 25.00 | 25.10 | 24.80 | 25.10 | 25.10 | 0.48% | 16,321 |
| Aug 28, 2025 | 25.00 | 25.00 | 24.85 | 24.98 | 24.98 | 0.36% | 12,709 |
| Aug 27, 2025 | 24.71 | 25.00 | 24.27 | 24.89 | 24.89 | 1.51% | 40,905 |
| Aug 26, 2025 | 24.45 | 24.78 | 23.50 | 24.52 | 24.52 | 0.29% | 21,379 |
| Aug 25, 2025 | 24.75 | 24.78 | 24.45 | 24.45 | 24.45 | -0.71% | 11,144 |
| Aug 22, 2025 | 24.00 | 24.81 | 23.95 | 24.63 | 24.63 | 2.65% | 30,996 |
| Aug 21, 2025 | 24.00 | 24.00 | 23.90 | 23.99 | 23.99 | -0.04% | 7,065 |
| Aug 20, 2025 | 24.00 | 24.00 | 23.90 | 24.00 | 24.00 | - | 5,767 |
| Aug 19, 2025 | 24.20 | 24.35 | 23.60 | 24.00 | 24.00 | -0.83% | 24,882 |
| Aug 18, 2025 | 24.20 | 24.25 | 24.08 | 24.20 | 24.20 | - | 22,072 |
| Aug 15, 2025 | 24.04 | 24.50 | 23.60 | 24.20 | 24.20 | 1.89% | 23,708 |
| Aug 14, 2025 | 23.50 | 23.75 | 23.35 | 23.75 | 23.75 | 1.02% | 21,271 |
| Aug 13, 2025 | 23.90 | 24.00 | 23.25 | 23.51 | 23.51 | -1.76% | 93,511 |
| Aug 12, 2025 | 22.95 | 23.96 | 22.95 | 23.93 | 23.93 | 1.61% | 92,270 |
| Aug 11, 2025 | 23.03 | 23.74 | 23.00 | 23.55 | 23.55 | 1.29% | 93,669 |
| Aug 8, 2025 | 23.00 | 25.20 | 22.99 | 23.25 | 23.25 | 4.49% | 764,357 |
| Aug 7, 2025 | 22.31 | 22.31 | 22.10 | 22.25 | 22.25 | 0.32% | 2,628 |
| Aug 6, 2025 | 21.80 | 22.31 | 21.75 | 22.18 | 22.18 | 2.21% | 2,664 |
| Aug 5, 2025 | 21.73 | 21.99 | 21.54 | 21.70 | 21.70 | 0.84% | 60,043 |
| Aug 4, 2025 | 21.75 | 21.87 | 21.25 | 21.52 | 21.52 | 0.14% | 8,773 |
| Aug 1, 2025 | 21.70 | 21.70 | 21.25 | 21.49 | 21.49 | -1.20% | 4,675 |
| Jul 31, 2025 | 21.72 | 21.75 | 21.72 | 21.75 | 21.75 | 0.23% | 250 |
| Jul 30, 2025 | 22.00 | 22.05 | 21.70 | 21.70 | 21.70 | -2.69% | 7,325 |
| Jul 29, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | 625 |
| Jul 28, 2025 | 22.49 | 22.49 | 22.30 | 22.30 | 22.30 | -2.62% | 4,800 |
| Jul 25, 2025 | 23.14 | 23.14 | 22.50 | 22.90 | 22.90 | -0.09% | 8,350 |
| Jul 24, 2025 | 23.70 | 23.70 | 22.91 | 22.92 | 22.92 | -3.41% | 900 |
| Jul 23, 2025 | 23.10 | 23.80 | 23.10 | 23.73 | 23.73 | 1.54% | 5,900 |
| Jul 22, 2025 | 22.48 | 24.10 | 22.48 | 23.37 | 23.37 | 4.47% | 14,556 |
| Jul 21, 2025 | 22.49 | 22.49 | 22.23 | 22.37 | 22.37 | -1.06% | 1,325 |
| Jul 18, 2025 | 21.56 | 22.69 | 21.56 | 22.61 | 22.61 | 5.02% | 3,266 |
| Jul 17, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - | - |
| Jul 16, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - | 100 |
| Jul 15, 2025 | 21.23 | 21.53 | 21.23 | 21.53 | 21.53 | 1.80% | 1,450 |
| Jul 14, 2025 | 20.49 | 21.97 | 20.49 | 21.15 | 21.15 | 1.44% | 2,429 |
| Jul 11, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - | 48 |
| Jul 10, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - | - |
| Jul 9, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - | 37 |
| Jul 8, 2025 | 20.32 | 20.85 | 20.32 | 20.85 | 20.85 | -0.05% | 1,510 |
| Jul 7, 2025 | 20.31 | 20.86 | 20.31 | 20.86 | 20.86 | - | 600 |
| Jul 3, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.05% | 200 |
| Jul 2, 2025 | 20.26 | 20.89 | 20.26 | 20.87 | 20.87 | 0.97% | 31,363 |
| Jul 1, 2025 | 20.24 | 20.67 | 20.24 | 20.67 | 20.67 | 1.17% | 1,100 |
| Jun 30, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - | 5 |
| Jun 27, 2025 | 20.40 | 20.43 | 20.40 | 20.43 | 20.43 | 0.94% | 1,500 |
| Jun 26, 2025 | 20.00 | 20.24 | 20.00 | 20.24 | 20.24 | 1.44% | 3,185 |