5 DAY PERFORMANCE
-5.96%
1 MONTH PERFORMANCE
-2.63%
3 MONTH PERFORMANCE
-7.93%
6 MONTH PERFORMANCE
+10.11%
YEAR-TO-DATE PERFORMANCE
+5.76%
Avidbank Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $29.64 | $29.78 (0.46%) | $30.00 | $29.51 | 55.32 K | $316.97 M |
| 05/05/2026 | $29.31 | $29.44 (0.44%) | $29.66 | $29.00 | 90.71 K | $312.09 M |
| 05/04/2026 | $29.80 | $29.26 (-1.81%) | $30.43 | $29.26 | 61.70 K | $310.18 M |
| 05/01/2026 | $29.68 | $29.87 (0.64%) | $30.50 | $29.38 | 66.22 K | $316.65 M |
| 04/30/2026 | $29.35 | $29.64 (0.99%) | $30.28 | $29.35 | 60.61 K | $314.21 M |
| 04/29/2026 | $30.36 | $29.45 (-3%) | $30.50 | $29.35 | 145.50 K | $312.20 M |
| 04/28/2026 | $30.50 | $30.40 (-0.33%) | $31.25 | $30.10 | 212.44 K | $322.27 M |
| 04/27/2026 | $30.10 | $30.41 (1.03%) | $31.05 | $30.10 | 41.31 K | $322.37 M |
| 04/24/2026 | $30.40 | $30.15 (-0.82%) | $30.78 | $30.15 | 37.52 K | $319.62 M |
| 04/23/2026 | $30.31 | $30.41 (0.33%) | $30.83 | $30.30 | 41.50 K | $322.37 M |
| 04/22/2026 | $29.93 | $30.31 (1.27%) | $30.63 | $29.93 | 53.20 K | $228.36 M |
| 04/21/2026 | $30.35 | $29.93 (-1.38%) | $30.75 | $29.89 | 60.50 K | $225.50 M |
| 04/20/2026 | $29.75 | $30.35 (2.02%) | $30.50 | $29.75 | 87.03 K | $228.66 M |
| 04/17/2026 | $29.66 | $29.89 (0.78%) | $30.26 | $29.51 | 116.93 K | $225.20 M |
| 04/16/2026 | $29.50 | $29.28 (-0.75%) | $29.63 | $29.23 | 54.94 K | $220.60 M |
| 04/15/2026 | $29.50 | $29.57 (0.24%) | $29.90 | $29.45 | 61.75 K | $222.79 M |
| 04/14/2026 | $29.61 | $29.54 (-0.24%) | $29.77 | $29.45 | 52.50 K | $222.56 M |
| 04/13/2026 | $29.66 | $29.66 (0%) | $29.95 | $29.56 | 53.43 K | $223.47 M |
| 04/10/2026 | $30.14 | $29.76 (-1.26%) | $30.14 | $29.67 | 65.41 K | $224.22 M |
| 04/09/2026 | $29.55 | $30.00 (1.52%) | $30.19 | $29.50 | 94.80 K | $226.03 M |
| 04/08/2026 | $29.30 | $29.60 (1.02%) | $30.04 | $29.30 | 107.05 K | $223.01 M |
| 04/07/2026 | $28.85 | $28.78 (-0.24%) | $29.13 | $28.75 | 38.40 K | $216.84 M |
| 04/06/2026 | $28.89 | $28.85 (-0.14%) | $29.92 | $28.73 | 46.73 K | $217.36 M |
| 04/02/2026 | $28.36 | $28.80 (1.55%) | $29.02 | $28.30 | 31.40 K | $216.99 M |
| 04/01/2026 | $28.68 | $28.71 (0.1%) | $29.23 | $28.50 | 54.60 K | $216.31 M |
| 03/31/2026 | $28.15 | $28.50 (1.24%) | $28.71 | $28.13 | 92.52 K | $214.73 M |
| 03/30/2026 | $28.00 | $27.96 (-0.14%) | $28.98 | $27.86 | 130.20 K | $210.66 M |
| 03/27/2026 | $27.80 | $27.90 (0.36%) | $28.56 | $27.63 | 56.63 K | $210.21 M |
| 03/26/2026 | $27.95 | $27.90 (-0.18%) | $28.90 | $27.70 | 53.00 K | $210.21 M |
| 03/25/2026 | $28.40 | $27.95 (-1.58%) | $28.90 | $27.61 | 67.50 K | $210.58 M |
| 03/24/2026 | $27.45 | $27.61 (0.58%) | $28.73 | $27.34 | 193.10 K | $208.02 M |
| 03/23/2026 | $27.48 | $27.55 (0.25%) | $28.53 | $27.10 | 127.91 K | $207.57 M |
| 03/20/2026 | $27.33 | $27.00 (-1.21%) | $27.55 | $26.86 | 176.70 K | $203.43 M |
| 03/19/2026 | $26.60 | $27.19 (2.22%) | $27.40 | $26.54 | 146.56 K | $204.86 M |
| 03/18/2026 | $27.31 | $26.66 (-2.38%) | $27.33 | $26.40 | 137.20 K | $200.86 M |
| 03/17/2026 | $27.67 | $26.97 (-2.53%) | $27.94 | $26.87 | 54.30 K | $203.20 M |
| 03/16/2026 | $27.50 | $27.45 (-0.18%) | $27.97 | $27.24 | 127.40 K | $206.82 M |
| 03/13/2026 | $27.81 | $27.47 (-1.22%) | $28.75 | $27.35 | 71.81 K | $206.97 M |
| 03/12/2026 | $27.32 | $27.66 (1.24%) | $27.80 | $27.21 | 129.70 K | $208.40 M |
| 03/11/2026 | $28.06 | $27.53 (-1.89%) | $28.62 | $27.40 | 92.42 K | $207.42 M |
| 03/10/2026 | $27.80 | $28.04 (0.86%) | $28.49 | $27.48 | 155.30 K | $211.26 M |
| 03/09/2026 | $28.06 | $28.09 (0.11%) | $28.39 | $27.30 | 150.12 K | $211.64 M |
| 03/06/2026 | $28.20 | $28.10 (-0.35%) | $28.30 | $27.71 | 96.60 K | $211.71 M |
| 03/05/2026 | $28.82 | $28.59 (-0.8%) | $28.97 | $28.45 | 67.34 K | $215.40 M |
| 03/04/2026 | $28.94 | $29.00 (0.21%) | $29.19 | $28.90 | 81.30 K | $218.49 M |
| 03/03/2026 | $28.59 | $28.81 (0.77%) | $29.30 | $28.30 | 91.33 K | $217.06 M |
| 03/02/2026 | $28.72 | $28.96 (0.84%) | $29.19 | $28.56 | 66.30 K | $218.19 M |
| 02/27/2026 | $29.71 | $28.88 (-2.79%) | $29.90 | $28.86 | 60.82 K | $217.59 M |
| 02/26/2026 | $29.79 | $29.87 (0.27%) | $30.25 | $29.75 | 52.81 K | $225.05 M |
| 02/25/2026 | $29.69 | $29.79 (0.34%) | $30.00 | $29.67 | 108.34 K | $224.45 M |
| 02/24/2026 | $29.75 | $29.55 (-0.67%) | $30.00 | $29.29 | 104.50 K | $222.64 M |
| 02/23/2026 | $30.18 | $29.67 (-1.69%) | $31.61 | $29.26 | 104.60 K | $223.54 M |
| 02/20/2026 | $29.42 | $29.80 (1.29%) | $30.37 | $29.36 | 66.80 K | $224.52 M |
| 02/19/2026 | $29.50 | $29.53 (0.1%) | $30.47 | $26.85 | 52.80 K | $222.49 M |
| 02/18/2026 | $30.05 | $29.64 (-1.36%) | $30.91 | $29.62 | 65.00 K | $223.32 M |
| 02/17/2026 | $30.10 | $30.06 (-0.13%) | $30.83 | $29.99 | 79.74 K | $226.48 M |
| 02/13/2026 | $30.04 | $30.00 (-0.13%) | $30.50 | $29.86 | 42.80 K | $226.03 M |
| 02/12/2026 | $30.36 | $30.04 (-1.05%) | $30.63 | $29.79 | 70.50 K | $226.33 M |
| 02/11/2026 | $30.53 | $30.17 (-1.18%) | $30.85 | $30.03 | 53.60 K | $227.31 M |
| 02/10/2026 | $30.78 | $30.50 (-0.91%) | $30.99 | $30.43 | 74.00 K | $229.80 M |
| 02/09/2026 | $30.61 | $30.73 (0.39%) | $30.90 | $30.41 | 145.80 K | $231.53 M |
| 02/06/2026 | $30.55 | $30.51 (-0.13%) | $30.99 | $30.47 | 68.70 K | $229.87 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.
