Avidbank Holdings, Inc. AVBH
34.70 USD +0.01 (+0.03%)
Regular-session close
34.70 0.00 0.00%
After hours · Nov 13, 4:01 PM ET
34.50 Day range 34.91
24.37 52-week range 34.95
- YTD
- +30.65%
- 1 year
- +38.52%
AVBH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 34.91 | 34.91 | 34.50 | 34.70 | +0.01 | +0.03% | 84,320 |
| Nov 12, 2026 | 34.71 | 34.84 | 34.60 | 34.69 | +0.01 | +0.03% | 40,900 |
| Nov 11, 2026 | 34.85 | 34.88 | 34.55 | 34.68 | -0.03 | -0.09% | 68,000 |
| Nov 10, 2026 | 34.77 | 34.88 | 34.55 | 34.71 | +0.01 | +0.03% | 53,800 |
| Nov 9, 2026 | 34.83 | 35.00 | 34.59 | 34.70 | +0.30 | +0.87% | 82,500 |
| Nov 6, 2026 | 34.10 | 34.72 | 34.00 | 34.40 | +0.30 | +0.88% | 62,100 |
| Nov 5, 2026 | 35.11 | 35.47 | 34.00 | 34.10 | -0.82 | -2.35% | 76,400 |
| Nov 4, 2026 | 35.25 | 36.00 | 34.90 | 34.92 | +0.28 | +0.81% | 108,400 |
| Nov 3, 2026 | 35.12 | 35.13 | 34.47 | 34.64 | -0.31 | -0.89% | 74,600 |
| Nov 2, 2026 | 34.45 | 35.22 | 34.45 | 34.95 | +0.83 | +2.43% | 124,300 |
| Oct 30, 2026 | 34.31 | 34.77 | 33.86 | 34.12 | -0.04 | -0.12% | 89,700 |
| Oct 29, 2026 | 34.07 | 34.67 | 33.95 | 34.16 | +0.46 | +1.36% | 133,200 |
| Oct 28, 2026 | 33.02 | 33.84 | 32.98 | 33.70 | +0.90 | +2.74% | 142,000 |
| Oct 27, 2026 | 32.61 | 33.08 | 32.45 | 32.80 | +1.23 | +3.90% | 150,400 |
| Oct 26, 2026 | 31.86 | 32.00 | 31.51 | 31.57 | -0.13 | -0.41% | 58,300 |
| Oct 23, 2026 | 31.66 | 32.00 | 31.50 | 31.70 | +0.14 | +0.44% | 40,100 |
| Oct 22, 2026 | 31.06 | 31.72 | 31.00 | 31.56 | +0.50 | +1.61% | 91,500 |
| Oct 21, 2026 | 31.08 | 31.41 | 31.00 | 31.06 | 0.00 | 0.00% | 47,100 |
| Oct 20, 2026 | 30.86 | 31.48 | 30.84 | 31.06 | +0.28 | +0.91% | 70,600 |
| Oct 19, 2026 | 31.00 | 31.89 | 30.78 | 30.78 | -0.15 | -0.48% | 51,400 |
| Oct 16, 2026 | 30.87 | 31.43 | 30.83 | 30.93 | +0.15 | +0.49% | 56,900 |
| Oct 15, 2026 | 30.90 | 31.25 | 30.74 | 30.78 | +0.13 | +0.42% | 37,500 |
| Oct 14, 2026 | 30.71 | 30.87 | 30.61 | 30.65 | -0.30 | -0.97% | 85,500 |
| Oct 13, 2026 | 31.27 | 31.41 | 30.89 | 30.95 | -0.25 | -0.80% | 44,100 |
| Oct 12, 2026 | 31.02 | 31.38 | 31.02 | 31.20 | +0.15 | +0.48% | 62,200 |
| Oct 9, 2026 | 31.35 | 31.49 | 31.05 | 31.05 | -0.30 | -0.96% | 31,300 |
| Oct 8, 2026 | 31.13 | 31.53 | 31.06 | 31.35 | +0.19 | +0.61% | 39,700 |
| Oct 7, 2026 | 31.30 | 31.58 | 31.15 | 31.16 | -0.26 | -0.83% | 41,000 |
| Oct 6, 2026 | 31.41 | 31.61 | 31.35 | 31.42 | +0.08 | +0.26% | 29,100 |
| Oct 5, 2026 | 31.25 | 31.60 | 31.16 | 31.34 | +0.08 | +0.26% | 48,900 |
| Oct 2, 2026 | 31.23 | 31.73 | 31.18 | 31.26 | +0.32 | +1.03% | 68,600 |
| Oct 1, 2026 | 30.95 | 31.26 | 30.57 | 30.94 | -0.05 | -0.16% | 71,200 |
| Sep 30, 2026 | 31.25 | 31.44 | 30.83 | 30.99 | -0.24 | -0.77% | 60,700 |
| Sep 29, 2026 | 31.43 | 31.63 | 31.15 | 31.23 | -0.18 | -0.57% | 34,900 |
| Sep 28, 2026 | 31.41 | 31.65 | 31.33 | 31.41 | 0.00 | 0.00% | 44,700 |
| Sep 25, 2026 | 31.26 | 31.74 | 31.26 | 31.41 | +0.21 | +0.67% | 46,900 |
| Sep 24, 2026 | 31.39 | 31.59 | 31.11 | 31.20 | +0.08 | +0.26% | 72,000 |
| Sep 23, 2026 | 31.75 | 31.80 | 31.10 | 31.12 | -0.68 | -2.14% | 53,300 |
| Sep 22, 2026 | 31.51 | 31.92 | 31.31 | 31.80 | +0.50 | +1.60% | 99,100 |
| Sep 21, 2026 | 31.43 | 31.67 | 31.30 | 31.30 | -0.10 | -0.32% | 46,000 |
| Sep 18, 2026 | 31.28 | 31.60 | 31.20 | 31.40 | +0.03 | +0.10% | 249,100 |
| Sep 17, 2026 | 31.62 | 31.67 | 31.24 | 31.37 | +0.02 | +0.06% | 34,100 |
| Sep 16, 2026 | 31.86 | 32.00 | 31.09 | 31.35 | -0.47 | -1.48% | 58,200 |
| Sep 15, 2026 | 31.66 | 31.86 | 31.58 | 31.82 | +0.20 | +0.63% | 46,800 |
| Sep 14, 2026 | 31.65 | 31.98 | 31.54 | 31.62 | +0.05 | +0.16% | 78,000 |
| Sep 11, 2026 | 31.84 | 32.13 | 31.51 | 31.57 | -0.03 | -0.09% | 34,200 |
| Sep 10, 2026 | 31.37 | 31.72 | 31.37 | 31.60 | +0.19 | +0.60% | 59,900 |
| Sep 9, 2026 | 31.41 | 31.72 | 31.25 | 31.41 | -0.29 | -0.91% | 65,700 |
| Sep 8, 2026 | 31.93 | 32.25 | 31.65 | 31.70 | -0.22 | -0.69% | 56,600 |
| Sep 4, 2026 | 31.89 | 32.30 | 31.61 | 31.92 | +0.22 | +0.69% | 81,300 |
| Sep 3, 2026 | 31.73 | 32.09 | 31.63 | 31.70 | +0.15 | +0.48% | 70,900 |
| Sep 2, 2026 | 31.22 | 31.70 | 31.20 | 31.55 | +0.35 | +1.12% | 130,700 |
| Sep 1, 2026 | 31.41 | 31.82 | 31.12 | 31.20 | -0.24 | -0.76% | 59,600 |
| Aug 31, 2026 | 31.68 | 31.91 | 31.35 | 31.44 | -0.22 | -0.69% | 61,900 |
| Aug 28, 2026 | 31.86 | 32.39 | 31.65 | 31.66 | -0.20 | -0.63% | 40,000 |
| Aug 27, 2026 | 31.61 | 32.25 | 31.35 | 31.86 | +0.11 | +0.35% | 69,100 |
| Aug 26, 2026 | 31.93 | 32.16 | 31.63 | 31.75 | -0.05 | -0.16% | 58,700 |
| Aug 25, 2026 | 32.16 | 32.40 | 31.69 | 31.80 | -0.35 | -1.09% | 60,000 |
| Aug 24, 2026 | 32.07 | 32.77 | 32.07 | 32.15 | +0.07 | +0.22% | 34,200 |
| Aug 21, 2026 | 32.44 | 32.83 | 32.02 | 32.08 | -0.07 | -0.22% | 47,700 |
| Aug 20, 2026 | 31.92 | 32.25 | 31.87 | 32.15 | +0.09 | +0.28% | 35,200 |
| Aug 19, 2026 | 32.94 | 33.13 | 32.00 | 32.06 | -0.64 | -1.96% | 43,600 |
| Aug 18, 2026 | 32.77 | 33.15 | 32.59 | 32.70 | +0.05 | +0.15% | 70,100 |
| Aug 17, 2026 | 32.85 | 33.13 | 32.58 | 32.65 | -0.23 | -0.70% | 51,600 |
| Aug 14, 2026 | 33.02 | 33.24 | 32.81 | 32.88 | 0.00 | 0.00% | 55,200 |
65 days, newest first. Daily bars as drawn on the AVBH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.