Avidbank Holdings, Inc. (AVBH)

NASDAQ: AVBH · Real-Time Price · USD

32.70

+0.05 (0.15%)

At close: Aug 18, 2026, 4:00 PM EDT

32.70

0.00 (0.00%)

After-hours: Aug 18, 2026, 4:04 PM EDT

Avidbank Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	105,206
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
Aug 6, 2026	32.93	32.93	32.55	32.60	32.60	-0.34%	38,930
Aug 5, 2026	32.86	33.44	32.60	32.71	32.71	-0.12%	63,982
Aug 4, 2026	32.63	33.18	32.63	32.75	32.75	0.06%	71,857
Aug 3, 2026	32.87	33.53	32.65	32.73	32.73	0.37%	106,279
Jul 31, 2026	33.02	33.93	32.44	32.61	32.61	-0.76%	141,088
Jul 30, 2026	32.89	34.05	32.80	32.86	32.86	0.47%	154,938
Jul 29, 2026	32.65	33.14	32.50	32.71	32.71	0.29%	137,564
Jul 28, 2026	32.41	32.85	32.40	32.61	32.61	1.40%	169,181
Jul 27, 2026	32.25	32.95	32.08	32.16	32.16	0.94%	186,630
Jul 24, 2026	31.49	32.40	30.18	31.86	31.86	-	98,028
Jul 23, 2026	31.74	32.01	31.29	31.86	31.86	0.19%	96,909
Jul 22, 2026	32.31	32.77	31.75	31.80	31.80	-1.70%	112,172
Jul 21, 2026	32.05	32.49	31.95	32.35	32.35	0.53%	84,729
Jul 20, 2026	32.23	33.56	31.80	32.18	32.18	-0.16%	95,936
Jul 17, 2026	32.62	32.90	31.95	32.23	32.23	-1.56%	107,801
Jul 16, 2026	32.33	32.95	32.21	32.74	32.74	1.80%	209,052
Jul 15, 2026	32.12	32.82	32.12	32.16	32.16	0.16%	176,241
Jul 14, 2026	32.31	32.90	32.09	32.11	32.11	-0.56%	135,716
Jul 13, 2026	32.27	32.72	32.10	32.29	32.29	0.53%	255,326
Jul 10, 2026	32.10	32.65	32.03	32.12	32.12	-	249,928
Jul 9, 2026	32.14	32.66	32.06	32.12	32.12	-0.06%	62,394
Jul 8, 2026	32.31	32.63	31.82	32.14	32.14	-0.62%	129,242
Jul 7, 2026	32.86	33.07	32.21	32.34	32.34	-1.34%	153,266
Jul 6, 2026	33.24	33.80	32.59	32.78	32.78	-0.55%	112,652
Jul 2, 2026	33.61	34.18	32.72	32.96	32.96	-1.64%	102,302
Jul 1, 2026	33.25	33.71	33.01	33.51	33.51	1.45%	121,230
Jun 30, 2026	32.69	33.17	32.60	33.03	33.03	1.04%	129,766
Jun 29, 2026	32.77	33.17	32.66	32.69	32.69	-0.03%	234,083
Jun 26, 2026	32.81	33.42	32.43	32.70	32.70	-0.03%	1,146,871
Jun 25, 2026	32.46	33.03	32.36	32.71	32.71	0.65%	137,610
Jun 24, 2026	32.90	33.52	32.44	32.50	32.50	-0.61%	262,258
Jun 23, 2026	32.05	32.90	32.05	32.70	32.70	2.03%	204,221
Jun 22, 2026	31.94	32.45	31.94	32.05	32.05	0.28%	81,519
Jun 18, 2026	32.08	32.43	31.70	31.96	31.96	0.66%	99,946
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