5 DAY PERFORMANCE
-17.67%
1 MONTH PERFORMANCE
-10.37%
3 MONTH PERFORMANCE
-14.12%
6 MONTH PERFORMANCE
-4.59%
YEAR-TO-DATE PERFORMANCE
+5.76%
1 YEAR PERFORMANCE
+8.08%
Avidbank Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $35.11 | $34.18 (-2.66%) | $35.42 | $34.00 | 51.01 K | |
| 11/04/2026 | $35.25 | $34.92 (-0.94%) | $36.00 | $34.90 | 108.44 K | $371.09 M |
| 11/03/2026 | $35.12 | $34.64 (-1.37%) | $35.13 | $34.47 | 74.60 K | $368.12 M |
| 11/02/2026 | $34.45 | $34.95 (1.45%) | $35.22 | $34.45 | 124.31 K | $371.41 M |
| 10/30/2026 | $34.31 | $34.12 (-0.55%) | $34.77 | $33.86 | 89.73 K | $361.94 M |
| 10/29/2026 | $34.07 | $34.16 (0.26%) | $34.67 | $33.95 | 133.23 K | $362.37 M |
| 10/28/2026 | $33.02 | $33.70 (2.06%) | $33.84 | $32.98 | 142.05 K | $357.49 M |
| 10/27/2026 | $32.61 | $32.80 (0.58%) | $33.08 | $32.45 | 150.40 K | $347.94 M |
| 10/26/2026 | $31.86 | $31.57 (-0.91%) | $32.00 | $31.51 | 58.30 K | $334.89 M |
| 10/23/2026 | $31.66 | $31.70 (0.13%) | $32.00 | $31.50 | 40.10 K | $336.27 M |
| 10/22/2026 | $31.06 | $31.56 (1.61%) | $31.72 | $31.00 | 91.50 K | $334.79 M |
| 10/21/2026 | $31.08 | $31.06 (-0.06%) | $31.41 | $31.00 | 47.10 K | $329.48 M |
| 10/20/2026 | $30.86 | $31.06 (0.65%) | $31.48 | $30.84 | 70.60 K | $329.48 M |
| 10/19/2026 | $31.00 | $30.78 (-0.71%) | $31.89 | $30.78 | 51.42 K | $326.51 M |
| 10/16/2026 | $30.87 | $30.93 (0.19%) | $31.43 | $30.83 | 56.90 K | $328.10 M |
| 10/15/2026 | $30.90 | $30.78 (-0.39%) | $31.25 | $30.74 | 37.51 K | $326.51 M |
| 10/14/2026 | $30.71 | $30.65 (-0.2%) | $30.87 | $30.61 | 85.50 K | $325.13 M |
| 10/13/2026 | $31.27 | $30.95 (-1.02%) | $31.41 | $30.89 | 44.10 K | $328.32 M |
| 10/12/2026 | $31.02 | $31.20 (0.58%) | $31.38 | $31.02 | 62.24 K | $330.97 M |
| 10/09/2026 | $31.35 | $31.05 (-0.96%) | $31.49 | $31.05 | 31.30 K | $329.38 M |
| 10/08/2026 | $31.13 | $31.35 (0.71%) | $31.53 | $31.06 | 39.70 K | $332.56 M |
| 10/07/2026 | $31.30 | $31.16 (-0.45%) | $31.58 | $31.15 | 41.01 K | $330.54 M |
| 10/06/2026 | $31.41 | $31.42 (0.03%) | $31.61 | $31.35 | 29.13 K | $333.30 M |
| 10/05/2026 | $31.25 | $31.34 (0.29%) | $31.60 | $31.16 | 48.90 K | $332.45 M |
| 10/02/2026 | $31.23 | $31.26 (0.1%) | $31.73 | $31.18 | 68.60 K | $331.60 M |
| 10/01/2026 | $30.95 | $30.94 (-0.03%) | $31.26 | $30.57 | 71.20 K | $328.21 M |
| 09/30/2026 | $31.25 | $30.99 (-0.83%) | $31.44 | $30.83 | 60.73 K | $328.74 M |
| 09/29/2026 | $31.43 | $31.23 (-0.64%) | $31.63 | $31.15 | 34.90 K | $331.29 M |
| 09/28/2026 | $31.41 | $31.41 (0%) | $31.65 | $31.33 | 44.70 K | $333.20 M |
| 09/25/2026 | $31.26 | $31.41 (0.48%) | $31.74 | $31.26 | 46.95 K | $333.20 M |
| 09/24/2026 | $31.39 | $31.20 (-0.61%) | $31.59 | $31.11 | 72.00 K | $330.97 M |
| 09/23/2026 | $31.75 | $31.12 (-1.98%) | $31.80 | $31.10 | 53.30 K | $330.12 M |
| 09/22/2026 | $31.51 | $31.80 (0.92%) | $31.92 | $31.31 | 99.11 K | $337.33 M |
| 09/21/2026 | $31.43 | $31.30 (-0.41%) | $31.67 | $31.30 | 46.02 K | $332.03 M |
| 09/18/2026 | $31.28 | $31.40 (0.38%) | $31.60 | $31.20 | 249.10 K | $333.09 M |
| 09/17/2026 | $31.62 | $31.37 (-0.79%) | $31.67 | $31.24 | 34.13 K | $332.77 M |
| 09/16/2026 | $31.86 | $31.35 (-1.6%) | $32.00 | $31.09 | 62.17 K | $332.56 M |
| 09/15/2026 | $31.66 | $31.82 (0.51%) | $31.86 | $31.58 | 46.80 K | $337.54 M |
| 09/14/2026 | $31.65 | $31.62 (-0.09%) | $31.98 | $31.54 | 78.00 K | $335.42 M |
| 09/11/2026 | $31.84 | $31.57 (-0.85%) | $32.13 | $31.51 | 34.20 K | $334.89 M |
| 09/10/2026 | $31.37 | $31.60 (0.73%) | $31.72 | $31.37 | 59.94 K | $335.21 M |
| 09/09/2026 | $31.41 | $31.41 (0%) | $31.72 | $31.25 | 65.70 K | $333.20 M |
| 09/08/2026 | $31.93 | $31.70 (-0.72%) | $32.25 | $31.65 | 56.60 K | $336.27 M |
| 09/04/2026 | $31.89 | $31.92 (0.09%) | $32.30 | $31.61 | 81.30 K | $338.61 M |
| 09/03/2026 | $31.73 | $31.70 (-0.09%) | $32.09 | $31.63 | 70.91 K | $336.27 M |
| 09/02/2026 | $31.22 | $31.55 (1.06%) | $31.70 | $31.20 | 130.70 K | $334.68 M |
| 09/01/2026 | $31.41 | $31.20 (-0.67%) | $31.82 | $31.12 | 59.60 K | $330.97 M |
| 08/31/2026 | $31.68 | $31.44 (-0.76%) | $31.91 | $31.35 | 61.90 K | $333.51 M |
| 08/28/2026 | $31.86 | $31.66 (-0.63%) | $32.39 | $31.65 | 40.01 K | $335.85 M |
| 08/27/2026 | $31.61 | $31.86 (0.79%) | $32.25 | $31.35 | 69.10 K | $337.97 M |
| 08/26/2026 | $31.93 | $31.75 (-0.56%) | $32.16 | $31.63 | 58.73 K | $336.80 M |
| 08/25/2026 | $32.16 | $31.80 (-1.12%) | $32.40 | $31.69 | 60.03 K | $337.33 M |
| 08/24/2026 | $32.07 | $32.15 (0.25%) | $32.77 | $32.07 | 34.20 K | $341.05 M |
| 08/21/2026 | $32.44 | $32.08 (-1.11%) | $32.83 | $32.02 | 47.70 K | $340.30 M |
| 08/20/2026 | $31.92 | $32.15 (0.72%) | $32.25 | $31.87 | 35.25 K | $341.05 M |
| 08/19/2026 | $32.94 | $32.06 (-2.67%) | $33.13 | $32.00 | 43.65 K | $340.09 M |
| 08/18/2026 | $32.77 | $32.70 (-0.21%) | $33.15 | $32.59 | 70.10 K | $346.88 M |
| 08/17/2026 | $32.85 | $32.65 (-0.61%) | $33.13 | $32.58 | 51.62 K | $346.35 M |
| 08/14/2026 | $33.02 | $32.88 (-0.42%) | $33.24 | $32.81 | 55.21 K | $348.79 M |
| 08/13/2026 | $32.95 | $32.88 (-0.21%) | $33.25 | $32.86 | 105.21 K | $348.79 M |
| 08/12/2026 | $32.70 | $32.83 (0.4%) | $33.01 | $32.60 | 55.00 K | $348.26 M |
| 08/11/2026 | $32.44 | $32.67 (0.71%) | $32.81 | $32.44 | 41.31 K | $346.56 M |
| 08/10/2026 | $32.61 | $32.33 (-0.86%) | $32.73 | $32.05 | 55.80 K | $342.95 M |
| 08/07/2026 | $32.75 | $32.60 (-0.46%) | $32.90 | $32.50 | 42.50 K | $345.82 M |
| 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 |
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.
