Avidbank Holdings, Inc. (AVBH)
NASDAQ: AVBH · Real-Time Price · USD
24.96
+0.10 (0.40%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Avidbank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 25.22 | 26.02 | 25.21 | 25.37 | 25.37 | 0.24% | 24,992 |
| Sep 24, 2025 | 26.37 | 26.37 | 25.24 | 25.31 | 25.31 | -1.90% | 37,122 |
| Sep 23, 2025 | 25.95 | 26.16 | 25.71 | 25.80 | 25.80 | -0.42% | 45,302 |
| Sep 22, 2025 | 26.00 | 26.30 | 25.90 | 25.91 | 25.91 | -1.22% | 48,665 |
| Sep 19, 2025 | 26.25 | 26.30 | 25.37 | 26.23 | 26.23 | - | 427,907 |
| Sep 18, 2025 | 26.11 | 26.42 | 26.11 | 26.23 | 26.23 | 1.27% | 39,796 |
| Sep 17, 2025 | 25.98 | 26.58 | 25.90 | 25.90 | 25.90 | -0.37% | 37,603 |
| Sep 16, 2025 | 25.87 | 26.04 | 25.82 | 26.00 | 26.00 | 0.79% | 27,029 |
| Sep 15, 2025 | 26.00 | 26.05 | 25.78 | 25.79 | 25.79 | -0.77% | 21,857 |
| Sep 12, 2025 | 25.80 | 25.99 | 25.72 | 25.99 | 25.99 | 0.39% | 16,232 |
| Sep 11, 2025 | 25.90 | 25.97 | 25.78 | 25.89 | 25.89 | 1.09% | 18,090 |
| Sep 10, 2025 | 25.83 | 25.91 | 25.60 | 25.61 | 25.61 | -0.04% | 25,657 |
| Sep 9, 2025 | 25.71 | 25.81 | 25.50 | 25.62 | 25.62 | -0.12% | 20,379 |
| Sep 8, 2025 | 25.25 | 25.86 | 25.18 | 25.65 | 25.65 | 2.40% | 68,946 |
| Sep 5, 2025 | 25.25 | 25.64 | 24.90 | 25.05 | 25.05 | -0.79% | 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 |