Avidbank Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	37,506
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%	62,240
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%	39,668
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%	28,680
Oct 5, 2026	31.25	31.60	31.16	31.34	31.34	0.26%	48,853
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
Aug 27, 2026	31.61	32.25	31.35	31.86	31.86	0.35%	69,090
Aug 26, 2026	31.93	32.16	31.63	31.75	31.75	-0.16%	58,734
Aug 25, 2026	32.16	32.40	31.69	31.80	31.80	-1.09%	60,030
Aug 24, 2026	32.07	32.77	32.07	32.15	32.15	0.22%	34,160
Aug 21, 2026	32.44	32.83	32.02	32.08	32.08	-0.22%	47,660
Aug 20, 2026	31.92	32.25	31.87	32.15	32.15	0.28%	35,249
Aug 19, 2026	32.94	33.13	32.00	32.06	32.06	-1.96%	43,645
Aug 18, 2026	32.77	33.15	32.59	32.70	32.70	0.15%	70,056
Aug 17, 2026	32.85	33.13	32.58	32.65	32.65	-0.70%	51,622
Aug 14, 2026	33.02	33.24	32.81	32.88	32.88	-	55,210
Aug 13, 2026	32.95	33.25	32.86	32.88	32.88	0.15%	105,207
Aug 12, 2026	32.70	33.01	32.60	32.83	32.83	0.49%	54,966
Aug 11, 2026	32.44	32.81	32.44	32.67	32.67	1.05%	41,310
Aug 10, 2026	32.61	32.73	32.05	32.33	32.33	-0.83%	55,788
Aug 7, 2026	32.75	32.90	32.50	32.60	32.60	-	42,486