Avidbank Holdings, Inc. (AVBH)
NASDAQ: AVBH · Real-Time Price · USD
26.71
+0.01 (0.04%)
At close: Dec 5, 2025, 4:00 PM EST
26.66
-0.05 (-0.19%)
After-hours: Dec 5, 2025, 4:04 PM EST
Avidbank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 25.08 | 25.36 | 25.00 | 25.34 | 25.34 | 1.52% | 23,508 |
| Oct 17, 2025 | 24.75 | 25.10 | 24.75 | 24.96 | 24.96 | 0.40% | 23,147 |
| Oct 16, 2025 | 25.35 | 25.49 | 24.84 | 24.86 | 24.86 | -2.43% | 23,018 |
| Oct 15, 2025 | 25.52 | 25.71 | 25.41 | 25.48 | 25.48 | -0.10% | 10,600 |
| Oct 14, 2025 | 25.39 | 25.75 | 25.32 | 25.51 | 25.51 | 0.45% | 43,711 |
| Oct 13, 2025 | 25.75 | 25.75 | 25.18 | 25.39 | 25.39 | -0.82% | 34,317 |
| Oct 10, 2025 | 25.65 | 25.73 | 25.40 | 25.60 | 25.60 | -0.39% | 19,831 |
| Oct 9, 2025 | 25.66 | 25.80 | 25.63 | 25.70 | 25.70 | 0.08% | 10,561 |
| Oct 8, 2025 | 25.60 | 25.99 | 25.55 | 25.68 | 25.68 | -0.89% | 15,266 |
| Oct 7, 2025 | 25.75 | 26.12 | 25.71 | 25.91 | 25.91 | 0.43% | 14,979 |
| Oct 6, 2025 | 25.75 | 26.21 | 25.44 | 25.80 | 25.80 | 0.98% | 100,347 |
| Oct 3, 2025 | 25.39 | 25.86 | 25.36 | 25.55 | 25.55 | 0.53% | 13,720 |
| Oct 2, 2025 | 25.51 | 26.17 | 25.25 | 25.42 | 25.42 | -0.14% | 17,671 |
| Oct 1, 2025 | 25.40 | 25.75 | 25.33 | 25.45 | 25.45 | -0.20% | 57,917 |
| Sep 30, 2025 | 25.45 | 26.00 | 25.13 | 25.50 | 25.50 | 0.43% | 41,619 |
| Sep 29, 2025 | 25.27 | 25.63 | 25.17 | 25.39 | 25.39 | 0.75% | 10,392 |
| Sep 26, 2025 | 24.90 | 25.78 | 24.90 | 25.20 | 25.20 | -0.67% | 29,562 |