5 DAY PERFORMANCE
-12.11%
1 MONTH PERFORMANCE
-6.08%
3 MONTH PERFORMANCE
+1.96%
6 MONTH PERFORMANCE
+3.08%
YEAR-TO-DATE PERFORMANCE
+5.76%
Avidbank Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $29.64 | $29.76 (0.4%) | $30.00 | $29.51 | 91.61 K | $315.48 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 | $321.31 M |
| 04/21/2026 | $30.35 | $29.93 (-1.38%) | $30.75 | $29.89 | 60.50 K | $317.28 M |
| 04/20/2026 | $29.75 | $30.35 (2.02%) | $30.50 | $29.75 | 87.03 K | $321.74 M |
| 04/17/2026 | $29.66 | $29.89 (0.78%) | $30.26 | $29.51 | 116.93 K | $316.86 M |
| 04/16/2026 | $29.50 | $29.28 (-0.75%) | $29.63 | $29.23 | 54.94 K | $310.39 M |
| 04/15/2026 | $29.50 | $29.57 (0.24%) | $29.90 | $29.45 | 61.75 K | $313.47 M |
| 04/14/2026 | $29.61 | $29.54 (-0.24%) | $29.77 | $29.45 | 52.50 K | $313.15 M |
| 04/13/2026 | $29.66 | $29.66 (0%) | $29.95 | $29.56 | 53.43 K | $314.42 M |
| 04/10/2026 | $30.14 | $29.76 (-1.26%) | $30.14 | $29.67 | 65.41 K | $315.48 M |
| 04/09/2026 | $29.55 | $30.00 (1.52%) | $30.19 | $29.50 | 94.80 K | $318.03 M |
| 04/08/2026 | $29.30 | $29.60 (1.02%) | $30.04 | $29.30 | 107.05 K | $313.79 M |
| 04/07/2026 | $28.85 | $28.78 (-0.24%) | $29.13 | $28.75 | 38.40 K | $305.09 M |
| 04/06/2026 | $28.89 | $28.85 (-0.14%) | $29.92 | $28.73 | 46.73 K | $305.84 M |
| 04/02/2026 | $28.36 | $28.80 (1.55%) | $29.02 | $28.30 | 31.40 K | $305.31 M |
| 04/01/2026 | $28.68 | $28.71 (0.1%) | $29.23 | $28.50 | 54.60 K | $304.35 M |
| 03/31/2026 | $28.15 | $28.50 (1.24%) | $28.71 | $28.13 | 92.52 K | $302.13 M |
| 03/30/2026 | $28.00 | $27.96 (-0.14%) | $28.98 | $27.86 | 130.20 K | $296.40 M |
| 03/27/2026 | $27.80 | $27.90 (0.36%) | $28.56 | $27.63 | 56.63 K | $295.77 M |
| 03/26/2026 | $27.95 | $27.90 (-0.18%) | $28.90 | $27.70 | 53.00 K | $295.77 M |
| 03/25/2026 | $28.40 | $27.95 (-1.58%) | $28.90 | $27.61 | 67.50 K | $296.30 M |
| 03/24/2026 | $27.45 | $27.61 (0.58%) | $28.73 | $27.34 | 193.10 K | $292.69 M |
| 03/23/2026 | $27.48 | $27.55 (0.25%) | $28.53 | $27.10 | 127.91 K | $292.05 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.
