Avidbank Holdings, Inc. (AVBH)

NASDAQ: AVBH · Real-Time Price · USD

31.41

+0.21 (0.67%)

At close: Sep 25, 2026, 4:00 PM EDT

31.44

+0.03 (0.10%)

After-hours: Sep 25, 2026, 4:10 PM EDT

Avidbank Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	99,092
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%	248,105
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%	58,176
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%	78,003
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%	56,502
Sep 4, 2026	31.89	32.30	31.61	31.92	31.92	0.69%	81,303
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%	61,860
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%	58,733
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%	34,159
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
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%	63,983
Aug 4, 2026	32.63	33.18	32.63	32.75	32.75	0.06%	71,859
Aug 3, 2026	32.87	33.53	32.65	32.73	32.73	0.37%	106,316
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