Avidbank Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	30.18	30.53	29.80	30.09	30.09	0.60%	57,777
May 7, 2026	30.01	30.82	29.72	29.91	29.91	0.50%	77,452
May 6, 2026	29.64	30.00	29.51	29.76	29.76	1.09%	86,092
May 5, 2026	29.31	29.66	29.00	29.44	29.44	0.62%	86,614
May 4, 2026	29.80	30.43	29.26	29.26	29.26	-2.04%	56,315
May 1, 2026	29.68	30.50	29.38	29.87	29.87	0.78%	62,909
Apr 30, 2026	29.35	30.28	29.35	29.64	29.64	0.65%	55,637
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
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%	107,047
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%	130,179
Mar 27, 2026	27.80	28.56	27.63	27.90	27.90	-	56,634
Mar 26, 2026	27.95	28.90	27.70	27.90	27.90	-0.18%	52,994
Mar 25, 2026	28.40	28.90	27.61	27.95	27.95	1.23%	67,454
Mar 24, 2026	27.45	28.73	27.34	27.61	27.61	0.22%	193,075
Mar 23, 2026	27.48	28.53	27.10	27.55	27.55	2.04%	127,910
Mar 20, 2026	27.33	27.55	26.86	27.00	27.00	-0.70%	176,651
Mar 19, 2026	26.60	27.40	26.54	27.19	27.19	1.99%	146,562
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%	150,117
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%	67,339
Mar 4, 2026	28.94	29.19	28.90	29.00	29.00	0.66%	81,291
Mar 3, 2026	28.59	29.30	28.30	28.81	28.81	-0.52%	91,329
Mar 2, 2026	28.72	29.19	28.56	28.96	28.96	0.28%	66,265
Feb 27, 2026	29.71	29.90	28.86	28.88	28.88	-3.31%	60,822