Avidbank Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	95,934
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%	166,230
Jul 14, 2026	32.31	32.90	32.09	32.11	32.11	-0.56%	118,104
Jul 13, 2026	32.27	32.72	32.10	32.29	32.29	0.53%	255,269
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%	59,927
Jul 8, 2026	32.31	32.63	31.82	32.14	32.14	-0.62%	117,805
Jul 7, 2026	32.86	33.07	32.21	32.34	32.34	-1.34%	153,241
Jul 6, 2026	33.24	33.80	32.59	32.78	32.78	-0.55%	109,204
Jul 2, 2026	33.61	34.18	32.72	32.96	32.96	-1.64%	96,131
Jul 1, 2026	33.25	33.71	33.01	33.51	33.51	1.45%	118,513
Jun 30, 2026	32.69	33.17	32.60	33.03	33.03	1.04%	125,793
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
Jun 5, 2026	30.88	31.45	30.85	31.17	31.17	0.96%	171,947
Jun 4, 2026	30.94	31.49	30.86	30.88	30.88	1.23%	81,300
Jun 3, 2026	30.93	31.18	30.50	30.50	30.50	-1.71%	66,851
Jun 2, 2026	30.70	31.12	30.65	31.03	31.03	1.21%	76,238
Jun 1, 2026	30.62	31.00	30.41	30.66	30.66	-0.39%	52,239
May 29, 2026	30.76	31.24	30.62	30.78	30.78	0.03%	96,525
May 28, 2026	30.66	30.98	30.45	30.77	30.77	0.20%	71,214
May 27, 2026	30.48	31.03	30.48	30.71	30.71	0.82%	82,057
May 26, 2026	30.22	30.91	30.22	30.46	30.46	1.84%	170,147
May 22, 2026	30.15	30.70	29.85	29.91	29.91	-0.20%	145,468
May 21, 2026	29.88	30.20	29.70	29.97	29.97	0.07%	107,685
May 20, 2026	29.54	30.12	29.45	29.95	29.95	1.49%	37,529
May 19, 2026	29.56	30.13	29.07	29.51	29.51	-0.17%	62,288
May 18, 2026	29.09	30.22	29.09	29.56	29.56	1.62%	116,248
May 15, 2026	29.27	29.54	28.91	29.09	29.09	-1.02%	44,981
May 14, 2026	29.20	30.13	29.20	29.39	29.39	0.65%	62,887