Avidbank Holdings, Inc. - Common Stock (AVBH)

Last Price34.69

Change+0.00 (0.00%)

NASDAQ · Last Trade: Nov 13th, 4:30 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Avidbank Holdings, Inc. - Common Stock (AVBH)

Date Range:

2026-08-13 - 2026-11-13

Date	Open	High	Low	Close	Volume	Adjusted Close
11/12/2026	34.71	34.84	34.60	34.69	40,882	34.69
11/11/2026	34.85	34.88	34.55	34.68	68,037	34.68
11/10/2026	34.77	34.88	34.55	34.71	53,760	34.71
11/09/2026	34.97	35.00	34.59	34.70	82,538	34.70
11/06/2026	34.10	34.72	34.00	34.40	62,112	34.40
11/05/2026	35.11	35.47	34.00	34.10	76,394	34.10
11/04/2026	35.25	36.00	34.90	34.92	108,440	34.92
11/03/2026	35.02	35.13	34.47	34.64	74,586	34.64
11/02/2026	34.45	35.22	34.45	34.95	124,310	34.95
10/30/2026	34.31	34.77	33.86	34.12	89,734	34.12
10/29/2026	34.07	34.67	33.95	34.16	133,226	34.16
10/28/2026	33.02	33.84	32.98	33.70	142,046	33.70
10/27/2026	32.61	33.08	32.45	32.80	150,390	32.80
10/26/2026	31.86	32.00	31.51	31.57	58,296	31.57
10/23/2026	31.66	32.00	31.50	31.70	40,105	31.70
10/22/2026	31.06	31.72	31.00	31.56	91,492	31.56
10/21/2026	31.08	31.41	31.00	31.06	47,061	31.06
10/20/2026	30.86	31.48	30.84	31.06	70,584	31.06
10/19/2026	31.00	31.89	30.78	30.78	51,418	30.78
10/16/2026	30.87	31.43	30.83	30.93	56,851	30.93
10/15/2026	30.90	31.25	30.74	30.78	37,512	30.78
10/14/2026	30.71	30.87	30.61	30.65	85,504	30.65
10/13/2026	31.27	31.41	30.89	30.95	44,074	30.95
10/12/2026	31.02	31.38	31.02	31.20	62,240	31.20
10/09/2026	31.35	31.49	31.05	31.05	31,298	31.05
10/08/2026	31.13	31.53	31.06	31.35	39,674	31.35
10/07/2026	31.30	31.58	31.15	31.16	41,010	31.16
10/06/2026	31.41	31.61	31.35	31.42	29,125	31.42
10/05/2026	31.25	31.60	31.16	31.34	48,853	31.34
10/02/2026	31.23	31.73	31.18	31.26	68,571	31.26
10/01/2026	30.95	31.26	30.57	30.94	71,156	30.94
9/30/2026	31.25	31.44	30.83	30.98	60,733	30.98
9/29/2026	31.43	31.63	31.15	31.23	34,880	31.23
9/28/2026	31.41	31.64	31.32	31.41	44,676	31.41
9/25/2026	31.26	31.74	31.26	31.41	46,948	31.41
9/24/2026	31.39	31.59	31.11	31.20	71,967	31.20
9/23/2026	31.75	31.80	31.10	31.12	53,287	31.12
9/22/2026	31.51	31.92	31.31	31.80	99,107	31.80
9/21/2026	31.43	31.66	31.30	31.30	46,023	31.30
9/18/2026	31.28	31.60	31.20	31.40	249,094	31.40
9/17/2026	31.62	31.66	31.24	31.37	34,126	31.37
9/16/2026	31.86	32.00	31.09	31.35	62,173	31.35
9/15/2026	31.66	31.86	31.58	31.82	46,779	31.82
9/14/2026	31.65	31.98	31.54	31.62	78,003	31.62
9/11/2026	31.84	32.13	31.50	31.57	34,184	31.57
9/10/2026	31.37	31.72	31.37	31.60	59,939	31.60
9/09/2026	31.41	31.72	31.25	31.41	65,690	31.41
9/08/2026	31.93	32.25	31.65	31.70	56,582	31.70
9/04/2026	31.89	32.30	31.61	31.92	81,304	31.92
9/03/2026	31.73	32.09	31.63	31.70	70,906	31.70
9/02/2026	31.22	31.70	31.20	31.55	130,659	31.55
9/01/2026	31.41	31.82	31.11	31.20	59,572	31.20
8/31/2026	31.68	31.91	31.35	31.44	61,860	31.44
8/28/2026	31.86	32.39	31.65	31.66	40,009	31.66
8/27/2026	31.61	32.25	31.35	31.86	69,090	31.86
8/26/2026	31.93	32.16	31.63	31.75	58,734	31.75
8/25/2026	32.16	32.40	31.69	31.80	60,030	31.80
8/24/2026	32.07	32.77	32.07	32.15	34,159	32.15
8/21/2026	32.44	32.83	32.02	32.08	47,660	32.08
8/20/2026	31.92	32.25	31.86	32.15	35,249	32.15
8/19/2026	32.94	33.13	32.00	32.06	43,645	32.06
8/18/2026	32.77	33.15	32.59	32.70	70,056	32.70
8/17/2026	32.85	33.13	32.58	32.65	51,622	32.65
8/14/2026	33.02	33.24	32.81	32.88	55,211	32.88
8/13/2026	32.95	33.25	32.86	32.88	105,207	32.88