NASDAQ : AVBH

Avidbank Holdings, Inc. — Price history

Financials · Banks - Regional · United States

Last price 34.02 USD (Oct 30, 2026, 1:58 PM EDT) · Market cap 374.09M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Avidbank Holdings, Inc. (AVBH) closed at 34.12 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	34.05	34.1	34.01	34.12	89,734	-0.12%
2026-10-29	34.07	34.67	33.95	34.16	133,227	+1.36%
2026-10-28	33.02	33.84	32.975	33.7	142,046	+2.74%
2026-10-27	32.61	33.075	32.45	32.8	150,391	+3.90%
2026-10-26	31.86	32	31.51	31.57	58,296	-0.41%
2026-10-23	31.66	31.995	31.5	31.7	40,104	+0.44%
2026-10-22	31.06	31.72	31	31.56	91,492	+1.61%
2026-10-21	31.08	31.405	31	31.06	47,062	+0.00%
2026-10-20	30.86	31.48	30.84	31.06	70,584	+0.91%
2026-10-19	31	31.885	30.78	30.78	51,418	-0.48%
2026-10-16	30.87	31.43	30.827	30.93	56,851	+0.49%
2026-10-15	30.9	31.25	30.74	30.78	37,506	+0.42%
2026-10-14	30.71	30.87	30.61	30.65	85,504	-0.97%
2026-10-13	31.27	31.41	30.89	30.95	44,074	-0.80%
2026-10-12	31.02	31.38	31.02	31.2	62,240	+0.48%
2026-10-09	31.35	31.49	31.05	31.05	31,298	-0.96%
2026-10-08	31.13	31.53	31.06	31.35	39,668	+0.61%
2026-10-07	31.3	31.58	31.15	31.16	41,010	-0.83%
2026-10-06	31.41	31.61	31.35	31.42	28,680	+0.26%
2026-10-05	31.25	31.6	31.16	31.34	48,853	+0.26%
2026-10-02	31.23	31.725	31.18	31.26	68,571	+1.03%
2026-10-01	30.95	31.26	30.57	30.94	71,156	-0.15%
2026-09-30	31.25	31.44	30.83	30.985	60,733	-0.78%
2026-09-29	31.43	31.625	31.15	31.23	34,879	-0.57%
2026-09-28	31.41	31.645	31.325	31.41	44,678	+0.00%
2026-09-25	31.26	31.74	31.26	31.41	46,948	+0.67%
2026-09-24	31.39	31.59	31.11	31.2	71,967	+0.26%
2026-09-23	31.75	31.8	31.1	31.12	53,279	-2.14%
2026-09-22	31.51	31.92	31.31	31.8	99,107	+1.60%
2026-09-21	31.43	31.665	31.3	31.3	46,023	-0.32%
2026-09-18	31.28	31.6	31.2	31.4	249,094	+0.10%
2026-09-17	31.62	31.665	31.24	31.37	34,126	+0.06%
2026-09-16	31.86	32	31.093	31.35	62,173	-1.48%
2026-09-15	31.66	31.86	31.58	31.82	46,779	+0.63%
2026-09-14	31.65	31.98	31.54	31.62	78,004	+0.16%
2026-09-11	31.84	32.13	31.505	31.57	34,184	-0.09%
2026-09-10	31.37	31.72	31.37	31.6	59,939	+0.60%
2026-09-09	31.41	31.72	31.25	31.41	65,690	-0.91%
2026-09-08	31.93	32.25	31.65	31.7	56,582	-0.69%
2026-09-04	31.89	32.295	31.61	31.92	81,304	+0.69%
2026-09-03	31.73	32.09	31.625	31.7	70,906	+0.48%
2026-09-02	31.22	31.7	31.2	31.55	130,658	+1.12%
2026-09-01	31.41	31.815	31.115	31.2	59,572	-0.76%
2026-08-31	31.68	31.91	31.35	31.44	61,861	-0.69%
2026-08-28	31.86	32.386	31.65	31.66	40,009	-0.63%
2026-08-27	31.61	32.25	31.35	31.86	69,090	+0.35%
2026-08-26	31.93	32.155	31.63	31.75	58,734	-0.16%
2026-08-25	32.16	32.4	31.69	31.8	60,030	-1.09%
2026-08-24	32.07	32.77	32.07	32.15	34,160	+0.22%
2026-08-21	32.44	32.825	32.02	32.08	47,660	-0.22%
2026-08-20	31.92	32.25	31.865	32.15	35,249	+0.28%
2026-08-19	32.94	33.13	32	32.06	43,645	-1.96%
2026-08-18	32.77	33.15	32.59	32.7	70,056	+0.15%
2026-08-17	32.85	33.125	32.58	32.65	51,622	-0.70%
2026-08-14	33.02	33.24	32.81	32.88	55,210	+0.00%
2026-08-13	32.95	33.25	32.86	32.88	105,207	+0.15%
2026-08-12	32.7	33.01	32.6	32.83	54,966	+0.49%
2026-08-11	32.44	32.805	32.44	32.67	41,310	+1.05%
2026-08-10	32.61	32.73	32.05	32.33	55,788	-0.83%
2026-08-07	32.75	32.9	32.5	32.6	42,486	+0.00%
2026-08-06	32.93	32.93	32.55	32.6	38,930	-0.34%
2026-08-05	32.86	33.44	32.6	32.71	63,983	-0.12%
2026-08-04	32.63	33.183	32.63	32.75	71,859	+0.06%
2026-08-03	32.87	33.53	32.65	32.73	106,316	+0.37%
2026-07-31	33.02	33.925	32.44	32.61	141,088	-0.76%
2026-07-30	32.89	34.045	32.8	32.86	154,938	+0.47%
2026-07-29	32.65	33.14	32.5	32.705	137,564	+0.29%
2026-07-28	32.41	32.85	32.4	32.61	169,181	+1.40%
2026-07-27	32.25	32.95	32.08	32.16	186,630	+0.94%
2026-07-24	31.49	32.4	30.175	31.86	98,028	+0.00%
2026-07-23	31.74	32.01	31.285	31.86	96,909	+0.19%
2026-07-22	32.31	32.77	31.75	31.8	112,172	-1.70%
2026-07-21	32.05	32.49	31.95	32.35	84,729	+0.53%
2026-07-20	32.23	33.56	31.8	32.18	95,936	-0.16%
2026-07-17	32.62	32.9	31.95	32.23	107,801	-1.56%
2026-07-16	32.33	32.95	32.21	32.74	209,052	+1.80%
2026-07-15	32.12	32.82	32.12	32.16	176,241	+0.16%
2026-07-14	32.31	32.9	32.09	32.11	135,716	-0.56%
2026-07-13	32.27	32.72	32.1	32.29	255,326	+0.53%
2026-07-10	32.1	32.65	32.03	32.12	249,928	+0.00%
2026-07-09	32.14	32.66	32.06	32.12	62,394	-0.06%
2026-07-08	32.31	32.625	31.82	32.14	129,242	-0.62%
2026-07-07	32.86	33.07	32.205	32.34	153,266	-1.34%
2026-07-06	33.24	33.8	32.59	32.78	112,652	-0.55%
2026-07-02	33.61	34.175	32.72	32.96	102,302	-1.64%
2026-07-01	33.25	33.71	33.01	33.51	121,230	+1.45%
2026-06-30	32.69	33.17	32.6	33.03	129,766	+1.04%
2026-06-29	32.77	33.17	32.66	32.69	234,083	-0.03%
2026-06-26	32.81	33.415	32.43	32.7	1,146,871	-0.03%
2026-06-25	32.46	33.025	32.36	32.71	137,610	+0.65%
2026-06-24	32.9	33.515	32.44	32.5	262,258	-0.61%
2026-06-23	32.05	32.895	32.05	32.7	204,221	+2.03%
2026-06-22	31.94	32.45	31.94	32.05	81,519	+0.28%
2026-06-18	32.08	32.43	31.7	31.96	99,946	+0.66%
2026-06-17	32.11	32.54	31.52	31.75	98,722	-1.09%
2026-06-16	32.25	32.625	32.05	32.1	72,734	+0.28%
2026-06-15	32.75	32.98	31.92	32.01	68,144	-1.54%
2026-06-12	32	32.84	32	32.51	78,100	+1.78%
2026-06-11	32	32.2	31.605	31.94	121,574	+0.16%
2026-06-10	31.81	32.34	31.81	31.89	97,416	+0.25%
2026-06-09	31.42	32.5	31.4	31.81	132,058	+1.43%
2026-06-08	31.2	31.69	31.2	31.36	97,455	+0.61%
2026-06-05	30.88	31.45	30.85	31.17	171,947	+0.96%
2026-06-04	30.94	31.49	30.859	30.875	81,300	+1.23%
2026-06-03	30.93	31.18	30.5	30.5	66,851	-1.71%
2026-06-02	30.7	31.12	30.65	31.03	76,238	+1.21%
2026-06-01	30.62	31	30.41	30.66	52,239	-0.39%
2026-05-29	30.76	31.24	30.62	30.78	96,525	+0.03%
2026-05-28	30.66	30.98	30.45	30.77	71,214	+0.20%
2026-05-27	30.48	31.03	30.48	30.71	82,057	+0.82%
2026-05-26	30.22	30.905	30.22	30.46	170,147	+1.84%
2026-05-22	30.15	30.7	29.85	29.91	145,468	-0.20%
2026-05-21	29.88	30.195	29.7	29.97	107,685	+0.07%
2026-05-20	29.54	30.12	29.45	29.95	37,529	+1.49%
2026-05-19	29.56	30.125	29.07	29.51	62,288	-0.17%
2026-05-18	29.09	30.215	29.09	29.56	116,248	+1.62%
2026-05-15	29.27	29.54	28.91	29.09	44,981	-1.02%
2026-05-14	29.2	30.125	29.2	29.39	62,887	+0.65%
2026-05-13	29.2	29.65	29.1	29.2	49,770	-0.21%
2026-05-12	29.62	29.975	28.95	29.26	63,436	-0.63%