Avidbank Holdings, Inc. - Common Stock (AVBH)

29.10
+1.51 (5.47%)
NASDAQ · Last Trade: Feb 1st, 4:45 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Avidbank Holdings, Inc. - Common Stock (AVBH)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/202627.4229.5527.0129.1098,84329.10
1/29/202627.4727.6727.3527.5960,24027.59
1/28/202627.7027.7027.3027.3615,02627.36
1/27/202627.5027.6427.3627.5617,12627.56
1/26/202627.8127.8127.1727.3929,43627.39
1/23/202627.7527.7527.4127.5838,76627.58
1/22/202627.4727.7527.3527.6145,32327.61
1/21/202627.0027.3226.7127.2675,15627.26
1/20/202626.5326.5526.1826.5549,05626.55
1/16/202626.6126.7526.4226.5060,11826.50
1/15/202626.5026.8526.3926.5755,99126.57
1/14/202626.4826.5526.0726.4369,35426.43
1/13/202626.3126.6526.2326.4141,44726.41
1/12/202626.6226.8526.1726.3451,32626.34
1/09/202626.9227.4526.5026.9045,19526.90
1/08/202626.5027.0726.4326.8238,83226.82
1/07/202627.0727.0725.8026.36305,87826.36
1/06/202626.3526.8125.8026.5572,21726.55
1/05/202626.1726.7826.1726.4272,75726.42
1/02/202626.7826.9125.8526.1943,75326.19
12/31/202526.8727.2226.4426.5642,08226.56
12/30/202527.2727.2726.7026.8921,79426.89
12/29/202527.3027.5426.6026.9645,71726.96
12/26/202527.4527.6227.1527.2764,94527.27
12/24/202527.3727.4727.2027.2039,23027.20
12/23/202527.0427.4327.0427.25102,12127.25
12/22/202527.4827.5627.0727.1736,63127.17
12/19/202527.7627.7727.2527.35365,43827.35
12/18/202527.8027.9927.0927.4087,55527.40
12/17/202527.5027.9227.3327.3642,27327.36
12/16/202527.1527.4727.0527.4129,15927.41
12/15/202526.6527.1426.6027.0654,61227.06
12/12/202527.2827.3026.1726.6592,91326.65
12/11/202526.8627.7026.7627.0772,13627.07
12/10/202526.4027.2526.3326.87126,23526.87
12/09/202526.4326.6926.1926.3549,29826.35
12/08/202526.6626.9926.0026.1379,57526.13
12/05/202526.6326.9726.3826.6644,21126.66
12/04/202526.4926.8826.3526.7045,69126.70
12/03/202526.3226.5026.1626.4327,26526.43
12/02/202526.2626.5026.2026.2061,01626.20
12/01/202526.0026.4926.0026.2825,71326.28
11/28/202526.4026.4025.9126.1518,26226.15
11/26/202525.6626.4025.6625.7329,89125.73
11/25/202524.9526.5024.8025.7688,33625.76
11/24/202524.6025.8324.6024.7735,07624.77
11/21/202524.5525.0524.3024.6014,06824.60
11/20/202524.5424.6824.0224.3710,04224.37
11/19/202524.5824.9024.3024.397,52224.39
11/18/202525.2425.2424.4024.5825,31824.58
11/17/202525.5825.6124.5124.6712,14224.67
11/14/202525.0025.3124.9025.038,03025.03
11/13/202525.0625.7525.0025.0511,35625.05
11/12/202525.9525.9525.0725.0725,17625.07
11/11/202526.4026.4025.3025.3020,62125.30
11/10/202525.6626.5025.4025.4012,48025.40
11/07/202526.3826.3825.3625.4311,94525.43
11/06/202525.9326.2025.3225.5130,47325.51
11/05/202526.0426.9525.9225.9922,05025.99
11/04/202526.1026.2525.9626.0427,89926.04
11/03/202526.1326.2526.0026.2514,92226.25