5 DAY PERFORMANCE
-10.40%
1 MONTH PERFORMANCE
-12.44%
3 MONTH PERFORMANCE
-12.11%
6 MONTH PERFORMANCE
+4.04%
YEAR-TO-DATE PERFORMANCE
+5.76%
1 YEAR PERFORMANCE
+7.09%
Avidbank Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $31.43 | $31.44 (0.02%) | $31.67 | $31.25 | 11.70 K | |
| 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 |
| 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 |
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.
