Avidbank Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	31.94	32.45	31.94	32.05	32.05	0.28%	79,195
Jun 18, 2026	32.08	32.43	31.70	31.96	31.96	0.66%	94,028
Jun 17, 2026	32.11	32.54	31.52	31.75	31.75	-1.09%	98,722
Jun 16, 2026	32.25	32.63	32.05	32.10	32.10	0.28%	72,734
Jun 15, 2026	32.75	32.98	31.92	32.01	32.01	-1.54%	68,144
Jun 12, 2026	32.00	32.84	32.00	32.51	32.51	1.78%	78,100
Jun 11, 2026	32.00	32.20	31.61	31.94	31.94	0.16%	121,574
Jun 10, 2026	31.81	32.34	31.81	31.89	31.89	0.25%	97,416
Jun 9, 2026	31.42	32.50	31.40	31.81	31.81	1.43%	132,058
Jun 8, 2026	31.20	31.69	31.20	31.36	31.36	0.61%	97,455
Jun 5, 2026	30.88	31.45	30.85	31.17	31.17	0.96%	171,947
Jun 4, 2026	30.94	31.49	30.86	30.88	30.88	1.23%	81,300
Jun 3, 2026	30.93	31.18	30.50	30.50	30.50	-1.71%	66,851
Jun 2, 2026	30.70	31.12	30.65	31.03	31.03	1.21%	76,238
Jun 1, 2026	30.62	31.00	30.41	30.66	30.66	-0.39%	52,239
May 29, 2026	30.76	31.24	30.62	30.78	30.78	0.03%	96,525
May 28, 2026	30.66	30.98	30.45	30.77	30.77	0.20%	71,214
May 27, 2026	30.48	31.03	30.48	30.71	30.71	0.82%	82,057
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