Avidbank Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	34.26	34.40	34.26	34.40	34.40	0.88%	62,112
Nov 5, 2026	35.11	35.47	34.00	34.10	34.10	-2.35%	76,393
Nov 4, 2026	35.25	36.00	34.90	34.92	34.92	0.81%	108,440
Nov 3, 2026	35.12	35.13	34.47	34.64	34.64	-0.89%	74,586
Nov 2, 2026	34.45	35.22	34.45	34.95	34.95	2.43%	124,311
Oct 30, 2026	34.31	34.77	33.86	34.12	34.12	-0.12%	89,734
Oct 29, 2026	34.07	34.67	33.95	34.16	34.16	1.36%	133,227
Oct 28, 2026	33.02	33.84	32.98	33.70	33.70	2.74%	142,046
Oct 27, 2026	32.61	33.08	32.45	32.80	32.80	3.90%	150,391
Oct 26, 2026	31.86	32.00	31.51	31.57	31.57	-0.41%	58,296
Oct 23, 2026	31.66	32.00	31.50	31.70	31.70	0.44%	40,104
Oct 22, 2026	31.06	31.72	31.00	31.56	31.56	1.61%	91,492
Oct 21, 2026	31.08	31.41	31.00	31.06	31.06	-	47,062
Oct 20, 2026	30.86	31.48	30.84	31.06	31.06	0.91%	70,584
Oct 19, 2026	31.00	31.89	30.78	30.78	30.78	-0.48%	51,418
Oct 16, 2026	30.87	31.43	30.83	30.93	30.93	0.49%	56,851
Oct 15, 2026	30.90	31.25	30.74	30.78	30.78	0.42%	37,512
Oct 14, 2026	30.71	30.87	30.61	30.65	30.65	-0.97%	85,504
Oct 13, 2026	31.27	31.41	30.89	30.95	30.95	-0.80%	44,074
Oct 12, 2026	31.02	31.38	31.02	31.20	31.20	0.48%	62,241
Oct 9, 2026	31.35	31.49	31.05	31.05	31.05	-0.96%	31,298
Oct 8, 2026	31.13	31.53	31.06	31.35	31.35	0.61%	39,674
Oct 7, 2026	31.30	31.58	31.15	31.16	31.16	-0.83%	41,010
Oct 6, 2026	31.41	31.61	31.35	31.42	31.42	0.26%	29,125
Oct 5, 2026	31.25	31.60	31.16	31.34	31.34	0.26%	48,855
Oct 2, 2026	31.23	31.73	31.18	31.26	31.26	1.03%	68,571
Oct 1, 2026	30.95	31.26	30.57	30.94	30.94	-0.15%	71,156
Sep 30, 2026	31.25	31.44	30.83	30.99	30.99	-0.78%	60,733
Sep 29, 2026	31.43	31.63	31.15	31.23	31.23	-0.57%	34,879
Sep 28, 2026	31.41	31.65	31.33	31.41	31.41	-	44,678
Sep 25, 2026	31.26	31.74	31.26	31.41	31.41	0.67%	46,948
Sep 24, 2026	31.39	31.59	31.11	31.20	31.20	0.26%	71,967
Sep 23, 2026	31.75	31.80	31.10	31.12	31.12	-2.14%	53,279
Sep 22, 2026	31.51	31.92	31.31	31.80	31.80	1.60%	99,107
Sep 21, 2026	31.43	31.67	31.30	31.30	31.30	-0.32%	46,023
Sep 18, 2026	31.28	31.60	31.20	31.40	31.40	0.10%	249,094
Sep 17, 2026	31.62	31.67	31.24	31.37	31.37	0.06%	34,126
Sep 16, 2026	31.86	32.00	31.09	31.35	31.35	-1.48%	62,173
Sep 15, 2026	31.66	31.86	31.58	31.82	31.82	0.63%	46,779
Sep 14, 2026	31.65	31.98	31.54	31.62	31.62	0.16%	78,004
Sep 11, 2026	31.84	32.13	31.51	31.57	31.57	-0.09%	34,184
Sep 10, 2026	31.37	31.72	31.37	31.60	31.60	0.60%	59,939
Sep 9, 2026	31.41	31.72	31.25	31.41	31.41	-0.91%	65,690
Sep 8, 2026	31.93	32.25	31.65	31.70	31.70	-0.69%	56,582
Sep 4, 2026	31.89	32.30	31.61	31.92	31.92	0.69%	81,304
Sep 3, 2026	31.73	32.09	31.63	31.70	31.70	0.48%	70,906
Sep 2, 2026	31.22	31.70	31.20	31.55	31.55	1.12%	130,658
Sep 1, 2026	31.41	31.82	31.12	31.20	31.20	-0.76%	59,572
Aug 31, 2026	31.68	31.91	31.35	31.44	31.44	-0.69%	61,861
Aug 28, 2026	31.86	32.39	31.65	31.66	31.66	-0.63%	40,009