5 DAY PERFORMANCE
-13.86%
1 MONTH PERFORMANCE
-13.14%
3 MONTH PERFORMANCE
-6.08%
6 MONTH PERFORMANCE
-7.93%
YEAR-TO-DATE PERFORMANCE
+5.76%
1 YEAR PERFORMANCE
+26.25%
Avidbank Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $32.75 | $32.62 (-0.4%) | $32.90 | $32.60 | 3.51 K | |
| 08/06/2026 | $32.93 | $32.60 (-1%) | $32.93 | $32.55 | 38.93 K | $345.82 M |
| 08/05/2026 | $32.86 | $32.71 (-0.46%) | $33.44 | $32.60 | 64.00 K | $346.99 M |
| 08/04/2026 | $32.63 | $32.75 (0.37%) | $33.18 | $32.63 | 71.90 K | $347.41 M |
| 08/03/2026 | $32.87 | $32.73 (-0.43%) | $33.53 | $32.65 | 106.32 K | $347.20 M |
| 07/31/2026 | $33.02 | $32.61 (-1.24%) | $33.92 | $32.44 | 141.10 K | $345.93 M |
| 07/30/2026 | $32.89 | $32.86 (-0.09%) | $34.05 | $32.80 | 154.94 K | $348.58 M |
| 07/29/2026 | $32.65 | $32.71 (0.18%) | $33.14 | $32.50 | 141.52 K | $346.99 M |
| 07/28/2026 | $32.41 | $32.61 (0.62%) | $32.85 | $32.40 | 169.20 K | $345.93 M |
| 07/27/2026 | $32.25 | $32.16 (-0.28%) | $32.95 | $32.08 | 186.63 K | $341.15 M |
| 07/24/2026 | $31.49 | $31.86 (1.17%) | $32.40 | $30.18 | 98.03 K | $337.97 M |
| 07/23/2026 | $31.74 | $31.86 (0.38%) | $32.01 | $31.29 | 96.91 K | $337.97 M |
| 07/22/2026 | $32.31 | $31.80 (-1.58%) | $32.77 | $31.75 | 112.20 K | $337.33 M |
| 07/21/2026 | $32.05 | $32.35 (0.94%) | $32.49 | $31.95 | 84.73 K | $343.17 M |
| 07/20/2026 | $32.23 | $32.18 (-0.16%) | $33.56 | $31.80 | 95.94 K | $341.36 M |
| 07/17/2026 | $32.62 | $32.23 (-1.2%) | $32.90 | $31.95 | 107.80 K | $341.67 M |
| 07/16/2026 | $32.33 | $32.74 (1.27%) | $32.95 | $32.21 | 209.10 K | $347.07 M |
| 07/15/2026 | $32.12 | $32.16 (0.12%) | $32.82 | $32.12 | 176.24 K | $340.93 M |
| 07/14/2026 | $32.31 | $32.11 (-0.62%) | $32.90 | $32.09 | 135.72 K | $340.39 M |
| 07/13/2026 | $32.27 | $32.29 (0.06%) | $32.72 | $32.10 | 255.33 K | $342.30 M |
| 07/10/2026 | $32.10 | $32.12 (0.06%) | $32.65 | $32.03 | 249.93 K | $340.50 M |
| 07/09/2026 | $32.14 | $32.12 (-0.06%) | $32.66 | $32.06 | 62.40 K | $340.50 M |
| 07/08/2026 | $32.31 | $32.14 (-0.53%) | $32.63 | $31.82 | 129.24 K | $340.71 M |
| 07/07/2026 | $32.86 | $32.34 (-1.58%) | $33.07 | $32.21 | 153.30 K | $342.83 M |
| 07/06/2026 | $33.24 | $32.78 (-1.38%) | $33.80 | $32.59 | 112.70 K | $347.50 M |
| 07/02/2026 | $33.61 | $32.96 (-1.93%) | $34.17 | $32.72 | 102.30 K | $349.41 M |
| 07/01/2026 | $33.25 | $33.51 (0.78%) | $33.71 | $33.01 | 121.23 K | $355.24 M |
| 06/30/2026 | $32.69 | $33.03 (1.04%) | $33.17 | $32.60 | 129.80 K | $350.15 M |
| 06/29/2026 | $32.77 | $32.69 (-0.24%) | $33.17 | $32.66 | 234.10 K | $346.54 M |
| 06/26/2026 | $32.81 | $32.70 (-0.34%) | $33.42 | $32.43 | 1.15 M | $346.65 M |
| 06/25/2026 | $32.46 | $32.71 (0.77%) | $33.03 | $32.36 | 137.61 K | $346.76 M |
| 06/24/2026 | $32.90 | $32.50 (-1.22%) | $33.52 | $32.44 | 262.30 K | $344.53 M |
| 06/23/2026 | $32.05 | $32.70 (2.03%) | $32.90 | $32.05 | 204.22 K | $346.65 M |
| 06/22/2026 | $31.94 | $32.05 (0.34%) | $32.45 | $31.94 | 81.52 K | $339.76 M |
| 06/18/2026 | $32.08 | $31.96 (-0.37%) | $32.43 | $31.70 | 99.95 K | $338.80 M |
| 06/17/2026 | $32.11 | $31.75 (-1.12%) | $32.54 | $31.52 | 98.72 K | $336.58 M |
| 06/16/2026 | $32.25 | $32.10 (-0.47%) | $32.63 | $32.05 | 72.73 K | $340.29 M |
| 06/15/2026 | $32.75 | $32.01 (-2.26%) | $32.98 | $31.92 | 68.14 K | $339.33 M |
| 06/12/2026 | $32.00 | $32.51 (1.59%) | $32.84 | $32.00 | 78.10 K | $344.64 M |
| 06/11/2026 | $32.00 | $31.94 (-0.19%) | $32.20 | $31.61 | 121.60 K | $338.59 M |
| 06/10/2026 | $31.81 | $31.89 (0.25%) | $32.34 | $31.81 | 97.42 K | $338.06 M |
| 06/09/2026 | $31.42 | $31.81 (1.24%) | $32.50 | $31.40 | 132.10 K | $337.21 M |
| 06/08/2026 | $31.20 | $31.36 (0.51%) | $31.69 | $31.20 | 97.50 K | $332.44 M |
| 06/05/2026 | $30.88 | $31.17 (0.94%) | $31.45 | $30.85 | 171.95 K | $330.43 M |
| 06/04/2026 | $30.94 | $30.88 (-0.19%) | $31.49 | $30.86 | 81.30 K | $327.36 M |
| 06/03/2026 | $30.93 | $30.50 (-1.39%) | $31.18 | $30.50 | 66.90 K | $323.33 M |
| 06/02/2026 | $30.70 | $31.03 (1.07%) | $31.12 | $30.65 | 76.24 K | $328.95 M |
| 06/01/2026 | $30.62 | $30.66 (0.13%) | $31.00 | $30.41 | 52.24 K | $325.02 M |
| 05/29/2026 | $30.76 | $30.78 (0.07%) | $31.24 | $30.62 | 96.53 K | $326.30 M |
| 05/28/2026 | $30.66 | $30.77 (0.36%) | $30.98 | $30.45 | 71.21 K | $326.19 M |
| 05/27/2026 | $30.48 | $30.71 (0.75%) | $31.03 | $30.48 | 82.10 K | $325.55 M |
| 05/26/2026 | $30.22 | $30.46 (0.79%) | $30.91 | $30.22 | 170.15 K | $322.90 M |
| 05/22/2026 | $30.15 | $29.91 (-0.8%) | $30.70 | $29.85 | 145.50 K | $317.07 M |
| 05/21/2026 | $29.88 | $29.97 (0.3%) | $30.20 | $29.70 | 107.70 K | $317.71 M |
| 05/20/2026 | $29.54 | $29.95 (1.39%) | $30.12 | $29.45 | 37.53 K | $317.50 M |
| 05/19/2026 | $29.56 | $29.51 (-0.17%) | $30.13 | $29.07 | 62.30 K | $312.83 M |
| 05/18/2026 | $29.09 | $29.56 (1.62%) | $30.22 | $29.09 | 116.25 K | $313.36 M |
| 05/15/2026 | $29.27 | $29.09 (-0.61%) | $29.54 | $28.91 | 45.00 K | $308.38 M |
| 05/14/2026 | $29.20 | $29.39 (0.65%) | $30.13 | $29.20 | 62.90 K | $311.56 M |
| 05/13/2026 | $29.20 | $29.20 (0%) | $29.65 | $29.10 | 49.80 K | $309.55 M |
| 05/12/2026 | $29.62 | $29.26 (-1.22%) | $29.98 | $28.95 | 63.44 K | $310.18 M |
| 05/11/2026 | $30.20 | $29.45 (-2.48%) | $30.69 | $29.37 | 47.30 K | $312.20 M |
| 05/08/2026 | $30.18 | $30.09 (-0.3%) | $30.53 | $29.80 | 61.70 K | $318.98 M |
| 05/07/2026 | $30.01 | $29.91 (-0.33%) | $30.82 | $29.72 | 80.70 K | $317.07 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
