Avidbank Holdings, Inc. (AVBH)
NASDAQ: AVBH · Real-Time Price · USD
30.78
+0.01 (0.03%)
At close: May 29, 2026, 4:00 PM EDT
30.88
+0.10 (0.32%)
After-hours: May 29, 2026, 5:40 PM EDT
Avidbank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 30.76 | 31.24 | 30.62 | 30.78 | 30.78 | 0.03% | 96,511 |
| May 28, 2026 | 30.66 | 30.98 | 30.45 | 30.77 | 30.77 | 0.20% | 71,206 |
| May 27, 2026 | 30.48 | 31.03 | 30.48 | 30.71 | 30.71 | 0.82% | 80,575 |
| May 26, 2026 | 30.22 | 30.91 | 30.22 | 30.46 | 30.46 | 1.84% | 170,147 |
| May 22, 2026 | 30.15 | 30.70 | 29.85 | 29.91 | 29.91 | -0.20% | 145,468 |
| May 21, 2026 | 29.88 | 30.20 | 29.70 | 29.97 | 29.97 | 0.07% | 107,685 |
| May 20, 2026 | 29.54 | 30.12 | 29.45 | 29.95 | 29.95 | 1.49% | 37,529 |
| May 19, 2026 | 29.56 | 30.13 | 29.07 | 29.51 | 29.51 | -0.17% | 62,288 |
| May 18, 2026 | 29.09 | 30.22 | 29.09 | 29.56 | 29.56 | 1.62% | 116,248 |
| May 15, 2026 | 29.27 | 29.54 | 28.91 | 29.09 | 29.09 | -1.02% | 44,981 |
| May 14, 2026 | 29.20 | 30.13 | 29.20 | 29.39 | 29.39 | 0.65% | 62,887 |
| May 13, 2026 | 29.20 | 29.65 | 29.10 | 29.20 | 29.20 | -0.21% | 49,770 |
| May 12, 2026 | 29.62 | 29.98 | 28.95 | 29.26 | 29.26 | -0.63% | 63,437 |
| May 11, 2026 | 30.20 | 30.69 | 29.37 | 29.45 | 29.45 | -2.14% | 47,269 |
| May 8, 2026 | 30.18 | 30.53 | 29.80 | 30.09 | 30.09 | 0.60% | 61,652 |
| May 7, 2026 | 30.01 | 30.82 | 29.72 | 29.91 | 29.91 | 0.50% | 80,698 |
| May 6, 2026 | 29.64 | 30.00 | 29.51 | 29.76 | 29.76 | 1.09% | 91,611 |
| May 5, 2026 | 29.31 | 29.66 | 29.00 | 29.44 | 29.44 | 0.62% | 90,705 |
| May 4, 2026 | 29.80 | 30.43 | 29.26 | 29.26 | 29.26 | -2.04% | 61,678 |
| May 1, 2026 | 29.68 | 30.50 | 29.38 | 29.87 | 29.87 | 0.78% | 66,222 |
| Apr 30, 2026 | 29.35 | 30.28 | 29.35 | 29.64 | 29.64 | 0.65% | 60,608 |
| Apr 29, 2026 | 30.36 | 30.50 | 29.35 | 29.45 | 29.45 | -3.12% | 145,493 |
| Apr 28, 2026 | 30.50 | 31.25 | 30.10 | 30.40 | 30.40 | -0.03% | 212,438 |
| Apr 27, 2026 | 30.10 | 31.05 | 30.10 | 30.41 | 30.41 | 0.86% | 41,305 |
| Apr 24, 2026 | 30.40 | 30.78 | 30.15 | 30.15 | 30.15 | -0.85% | 37,524 |
| Apr 23, 2026 | 30.31 | 30.83 | 30.30 | 30.41 | 30.41 | 0.33% | 41,493 |
| Apr 22, 2026 | 29.93 | 30.63 | 29.93 | 30.31 | 30.31 | 1.27% | 53,197 |
| Apr 21, 2026 | 30.35 | 30.75 | 29.89 | 29.93 | 29.93 | -1.38% | 60,491 |
| Apr 20, 2026 | 29.75 | 30.50 | 29.75 | 30.35 | 30.35 | 1.54% | 87,030 |
| Apr 17, 2026 | 29.66 | 30.26 | 29.51 | 29.89 | 29.89 | 2.08% | 116,925 |
| Apr 16, 2026 | 29.50 | 29.63 | 29.23 | 29.28 | 29.28 | -0.98% | 54,942 |
| Apr 15, 2026 | 29.50 | 29.90 | 29.45 | 29.57 | 29.57 | 0.10% | 61,746 |
| Apr 14, 2026 | 29.61 | 29.77 | 29.45 | 29.54 | 29.54 | -0.40% | 52,497 |
| Apr 13, 2026 | 29.66 | 29.95 | 29.56 | 29.66 | 29.66 | -0.34% | 53,429 |
| Apr 10, 2026 | 30.14 | 30.14 | 29.67 | 29.76 | 29.76 | -0.80% | 65,409 |
| Apr 9, 2026 | 29.55 | 30.19 | 29.50 | 30.00 | 30.00 | 1.35% | 94,777 |
| Apr 8, 2026 | 29.30 | 30.04 | 29.30 | 29.60 | 29.60 | 2.85% | 107,047 |
| Apr 7, 2026 | 28.85 | 29.13 | 28.75 | 28.78 | 28.78 | -0.24% | 38,384 |
| Apr 6, 2026 | 28.89 | 29.92 | 28.73 | 28.85 | 28.85 | 0.17% | 46,731 |
| Apr 2, 2026 | 28.36 | 29.02 | 28.30 | 28.80 | 28.80 | 0.31% | 31,396 |
| Apr 1, 2026 | 28.68 | 29.23 | 28.50 | 28.71 | 28.71 | 0.74% | 54,587 |
| Mar 31, 2026 | 28.15 | 28.71 | 28.13 | 28.50 | 28.50 | 1.93% | 92,518 |
| Mar 30, 2026 | 28.00 | 28.98 | 27.86 | 27.96 | 27.96 | 0.22% | 130,179 |
| Mar 27, 2026 | 27.80 | 28.56 | 27.63 | 27.90 | 27.90 | - | 56,634 |
| Mar 26, 2026 | 27.95 | 28.90 | 27.70 | 27.90 | 27.90 | -0.18% | 52,994 |
| Mar 25, 2026 | 28.40 | 28.90 | 27.61 | 27.95 | 27.95 | 1.23% | 67,454 |
| Mar 24, 2026 | 27.45 | 28.73 | 27.34 | 27.61 | 27.61 | 0.22% | 193,075 |
| Mar 23, 2026 | 27.48 | 28.53 | 27.10 | 27.55 | 27.55 | 2.04% | 127,910 |
| Mar 20, 2026 | 27.33 | 27.55 | 26.86 | 27.00 | 27.00 | -0.70% | 176,651 |
| Mar 19, 2026 | 26.60 | 27.40 | 26.54 | 27.19 | 27.19 | 1.99% | 146,562 |