Avidbank Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	29.50	29.63	29.45	29.51	-	-0.20%	16,324
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%	57,484
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%	99,393
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%	129,216
Mar 27, 2026	27.80	28.56	27.63	27.90	27.90	-	55,834
Mar 26, 2026	27.95	28.90	27.70	27.90	27.90	-0.18%	52,592
Mar 25, 2026	28.40	28.90	27.61	27.95	27.95	1.23%	66,326
Mar 24, 2026	27.45	28.73	27.34	27.61	27.61	0.22%	146,529
Mar 23, 2026	27.48	28.53	27.10	27.55	27.55	2.04%	127,899
Mar 20, 2026	27.33	27.55	26.86	27.00	27.00	-0.70%	172,495
Mar 19, 2026	26.60	27.40	26.54	27.19	27.19	1.99%	146,515
Mar 18, 2026	27.31	27.33	26.40	26.66	26.66	-1.15%	137,165
Mar 17, 2026	27.67	27.94	26.87	26.97	26.97	-1.75%	54,254
Mar 16, 2026	27.50	27.97	27.24	27.45	27.45	-0.07%	127,380
Mar 13, 2026	27.81	28.75	27.35	27.47	27.47	-0.69%	71,814
Mar 12, 2026	27.32	27.80	27.21	27.66	27.66	0.47%	129,672
Mar 11, 2026	28.06	28.62	27.40	27.53	27.53	-1.82%	92,423
Mar 10, 2026	27.80	28.49	27.48	28.04	28.04	-0.18%	155,252
Mar 9, 2026	28.06	28.39	27.30	28.09	28.09	-0.02%	150,098
Mar 6, 2026	28.20	28.30	27.71	28.10	28.10	-1.73%	96,582
Mar 5, 2026	28.82	28.97	28.45	28.59	28.59	-1.41%	66,769
Mar 4, 2026	28.94	29.19	28.90	29.00	29.00	0.66%	80,012
Mar 3, 2026	28.59	29.30	28.30	28.81	28.81	-0.52%	87,210
Mar 2, 2026	28.72	29.19	28.56	28.96	28.96	0.28%	60,480
Feb 27, 2026	29.71	29.90	28.86	28.88	28.88	-3.31%	59,729
Feb 26, 2026	29.79	30.25	29.75	29.87	29.87	0.27%	50,294
Feb 25, 2026	29.69	30.00	29.67	29.79	29.79	0.83%	106,713
Feb 24, 2026	29.75	30.00	29.29	29.55	29.55	-0.42%	104,103
Feb 23, 2026	30.18	31.61	29.26	29.67	29.67	-0.44%	102,520
Feb 20, 2026	29.42	30.37	29.36	29.80	29.80	0.93%	66,526
Feb 19, 2026	29.50	30.47	26.85	29.53	29.53	-0.39%	49,206
Feb 18, 2026	30.05	30.91	29.62	29.64	29.64	-1.40%	64,988
Feb 17, 2026	30.10	30.83	29.99	30.06	30.06	0.20%	74,549
Feb 13, 2026	30.04	30.50	29.86	30.00	30.00	-0.13%	42,799
Feb 12, 2026	30.36	30.63	29.79	30.04	30.04	-0.43%	70,477
Feb 11, 2026	30.53	30.85	30.03	30.17	30.17	-1.08%	49,657
Feb 10, 2026	30.78	30.99	30.43	30.50	30.50	-0.75%	74,004
Feb 9, 2026	30.61	30.90	30.41	30.73	30.73	0.72%	145,796
Feb 6, 2026	30.55	30.99	30.47	30.51	30.51	0.86%	68,703
Feb 5, 2026	30.55	30.88	30.05	30.25	30.25	-0.82%	110,674
Feb 4, 2026	30.70	31.22	30.47	30.50	30.50	0.30%	83,016