Dark

AVBH
Avidbank Holdings, Inc. Common stock
stock NASDAQ

Market Open

Jul 31, 2026 2:51:36 PM EDT

32.63USD-0.730%(-0.24)84,819

27.53Bid 37.62Ask 10.09Spread

Pre-market

0.00USD-100.000%(-32.71)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

32.13USD+0.047%(+0.01)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	32.9000	33.0500	32.5100	32.6300	-0.700%	84,819	0.000%
2026-07-30	32.8900	34.0450	32.8000	32.8600	+0.474%	154,938	-0.700%
2026-07-29	32.6500	33.1400	32.5000	32.7050	+0.291%	137,564	-0.229%
2026-07-28	32.4100	32.8500	32.4000	32.6100	+1.399%	169,181	+0.061%
2026-07-27	32.2500	32.9500	32.0800	32.1600	+0.942%	186,630	+1.461%
2026-07-24	31.4900	32.4000	30.1750	31.8600	0.000%	98,028	+2.417%
2026-07-23	31.7400	32.0100	31.2850	31.8600	+0.189%	96,910	+2.417%
2026-07-22	32.3100	32.7700	31.7500	31.8000	-1.700%	112,173	+2.610%
2026-07-21	32.0500	32.4900	31.9500	32.3500	+0.528%	84,729	+0.866%
2026-07-20	32.2300	33.5602	31.8000	32.1800	-0.155%	95,936	+1.398%
2026-07-17	32.6200	32.9000	31.9500	32.2300	-1.558%	107,801	+1.241%
2026-07-16	32.3300	32.9500	32.2100	32.7400	+1.803%	209,052	-0.336%
2026-07-15	32.1200	32.8200	32.1200	32.1600	+0.156%	176,241	+1.461%
2026-07-14	32.3100	32.9000	32.0900	32.1100	-0.557%	135,148	+1.619%
2026-07-13	32.2700	32.7200	32.1000	32.2900	+0.529%	255,326	+1.053%
2026-07-10	32.1000	32.6500	32.0300	32.1200	0.000%	249,928	+1.588%
2026-07-09	32.1400	32.6600	32.0600	32.1200	-0.062%	62,394	+1.588%
2026-07-08	32.3100	32.6250	31.8200	32.1400	-0.618%	129,242	+1.525%
2026-07-07	32.8600	33.0700	32.2050	32.3400	-1.342%	153,266	+0.897%
2026-07-06	33.2400	33.8000	32.5900	32.7800	-0.546%	112,652	-0.458%
2026-07-02	33.6100	34.1750	32.7200	32.9600	-1.641%	102,302	-1.001%
2026-07-01	33.2500	33.7100	33.0100	33.5100	+1.453%	121,230	-2.626%
2026-06-30	32.6900	33.1700	32.6000	33.0300	+1.040%	129,766	-1.211%
2026-06-29	32.7700	33.1700	32.6600	32.6900	-0.031%	234,083	-0.184%
2026-06-26	32.8100	33.4150	32.4300	32.7000	-0.031%	1,146,871	-0.214%
2026-06-25	32.4600	33.0250	32.3600	32.7100	+0.646%	137,611	-0.245%
2026-06-24	32.9000	33.5150	32.4400	32.5000	-0.612%	262,258	+0.400%
2026-06-23	32.0500	32.8950	32.0500	32.7000	+2.028%	204,221	-0.214%
2026-06-22	31.9400	32.4500	31.9400	32.0500	+0.282%	81,519	+1.810%
2026-06-18	32.0800	32.4300	31.7000	31.9600	+0.661%	99,946	+2.096%
2026-06-17	32.1100	32.5400	31.5200	31.7500	-1.090%	98,722	+2.772%
2026-06-16	32.2500	32.6250	32.0500	32.1000	+0.281%	72,734	+1.651%
2026-06-15	32.7500	32.9800	31.9200	32.0100	-1.538%	68,145	+1.937%
2026-06-12	32.0000	32.8400	32.0000	32.5100	+1.785%	78,100	+0.369%
2026-06-11	32.0000	32.2000	31.6050	31.9400	+0.157%	121,575	+2.160%
2026-06-10	31.8100	32.3400	31.8100	31.8900	+0.251%	97,417	+2.320%
2026-06-09	31.4200	32.5000	31.4000	31.8100	+1.435%	132,059	+2.578%
2026-06-08	31.2000	31.6900	31.2000	31.3600	+0.610%	97,455	+4.050%
2026-06-05	30.8800	31.4500	30.8500	31.1700	+0.955%	171,948	+4.684%
2026-06-04	30.9400	31.4900	30.8590	30.8750	+1.230%	81,300	+5.684%
2026-06-03	30.9300	31.1800	30.5000	30.5000	-1.708%	66,851	+6.984%
2026-06-02	30.7000	31.1200	30.6500	31.0300	+1.207%	76,238	+5.156%
2026-06-01	30.6200	31.0000	30.4100	30.6600	-0.390%	52,239	+6.425%
2026-05-29	30.7600	31.2400	30.6200	30.7800	+0.032%	96,526	+6.010%
2026-05-28	30.6600	30.9800	30.4500	30.7700	+0.195%	71,214	+6.045%
2026-05-27	30.4800	31.0300	30.4800	30.7100	+0.821%	82,058	+6.252%
2026-05-26	30.2200	30.9050	30.2200	30.4600	+1.839%	170,147	+7.124%
2026-05-22	30.1500	30.7000	29.8500	29.9100	-0.200%	145,468	+9.094%
2026-05-21	29.8800	30.1950	29.7000	29.9700	+0.067%	107,685	+8.876%
2026-05-20	29.5400	30.1200	29.4500	29.9500	+1.491%	37,529	+8.948%
2026-05-19	29.5600	30.1250	29.0700	29.5100	-0.169%	62,288	+10.573%
2026-05-18	29.0900	30.2150	29.0900	29.5600	+1.616%	116,248	+10.386%
2026-05-15	29.2700	29.5400	28.9100	29.0900	-1.021%	44,981	+12.169%
2026-05-14	29.2000	30.1250	29.2000	29.3900	+0.651%	62,887	+11.024%
2026-05-13	29.2000	29.6500	29.1000	29.2000	-0.205%	49,770	+11.747%
2026-05-12	29.6200	29.9750	28.9500	29.2600	-0.628%	63,437	+11.517%
2026-05-11	30.2000	30.6900	29.3700	29.4450	-2.144%	47,269	+10.817%
2026-05-08	30.1800	30.5250	29.8000	30.0900	+0.602%	61,652	+8.441%
2026-05-07	30.0100	30.8200	29.7200	29.9100	+0.504%	80,698	+9.094%
2026-05-06	29.6400	30.0000	29.5100	29.7600	+1.087%	91,611	+9.644%
2026-05-05	29.3100	29.6600	29.0000	29.4400	+0.615%	90,705	+10.836%
2026-05-04	29.8000	30.4250	29.2600	29.2600	-2.042%	61,678	+11.517%
2026-05-01	29.6800	30.5000	29.3800	29.8700	+0.776%	66,223	+9.240%
2026-04-30	29.3500	30.2750	29.3500	29.6400	+0.645%	60,609	+10.088%
2026-04-29	30.3600	30.5000	29.3500	29.4500	-3.125%	145,387	+10.798%
2026-04-28	30.5000	31.2500	30.1000	30.4000	-0.033%	212,438	+7.336%
2026-04-27	30.1000	31.0500	30.1000	30.4100	+0.862%	41,305	+7.300%
2026-04-24	30.4000	30.7750	30.1500	30.1500	-0.855%	37,524	+8.226%
2026-04-23	30.3100	30.8250	30.3000	30.4100	+0.330%	41,493	+7.300%
2026-04-22	29.9300	30.6300	29.9300	30.3100	+1.270%	53,198	+7.654%
2026-04-21	30.3500	30.7500	29.8900	29.9300	-1.384%	60,491	+9.021%
2026-04-20	29.7500	30.5000	29.7500	30.3500	+1.539%	87,030	+7.512%
2026-04-17	29.6600	30.2600	29.5100	29.8900	+2.083%	116,926	+9.167%
2026-04-16	29.5000	29.6250	29.2250	29.2800	-0.981%	54,943	+11.441%
2026-04-15	29.5000	29.9000	29.4500	29.5700	+0.102%	61,746	+10.348%
2026-04-14	29.6100	29.7700	29.4500	29.5400	-0.405%	52,497	+10.460%
2026-04-13	29.6600	29.9500	29.5600	29.6600	-0.336%	53,429	+10.013%
2026-04-10	30.1400	30.1400	29.6700	29.7600	-0.800%	65,410	+9.644%
2026-04-09	29.5500	30.1850	29.5000	30.0000	+1.351%	94,777	+8.767%
2026-04-08	29.3000	30.0400	29.3000	29.6000	+2.849%	107,047	+10.236%
2026-04-07	28.8500	29.1300	28.7500	28.7800	-0.243%	38,384	+13.377%
2026-04-06	28.8900	29.9150	28.7300	28.8500	+0.174%	46,731	+13.102%
2026-04-02	28.3600	29.0200	28.3000	28.8000	+0.313%	31,396	+13.299%
2026-04-01	28.6800	29.2300	28.5000	28.7100	+0.737%	54,587	+13.654%
2026-03-31	28.1500	28.7100	28.1300	28.5000	+1.931%	92,519	+14.491%
2026-03-30	28.0000	28.9750	27.8600	27.9600	+0.215%	130,180	+16.702%
2026-03-27	27.8000	28.5550	27.6250	27.9000	0.000%	56,634	+16.953%
2026-03-26	27.9500	28.9000	27.7000	27.9000	-0.179%	52,994	+16.953%
2026-03-25	28.4000	28.8950	27.6100	27.9500	+1.231%	67,454	+16.744%
2026-03-24	27.4500	28.7250	27.3400	27.6100	+0.218%	193,075	+18.182%
2026-03-23	27.4800	28.5250	27.1000	27.5500	+2.037%	127,910	+18.439%
2026-03-20	27.3300	27.5500	26.8600	27.0000	-0.699%	176,653	+20.852%
2026-03-19	26.6000	27.4000	26.5400	27.1900	+1.988%	146,562	+20.007%
2026-03-18	27.3100	27.3250	26.4000	26.6600	-1.149%	137,165	+22.393%
2026-03-17	27.6700	27.9350	26.8700	26.9700	-1.749%	54,254	+20.986%
2026-03-16	27.5000	27.9700	27.2400	27.4500	-0.073%	127,380	+18.871%
2026-03-13	27.8100	28.7500	27.3500	27.4700	-0.687%	71,814	+18.784%
2026-03-12	27.3200	27.7950	27.2100	27.6600	+0.472%	129,672	+17.968%
2026-03-11	28.0600	28.6200	27.4000	27.5300	-1.819%	92,423	+18.525%
2026-03-10	27.8000	28.4900	27.4750	28.0400	-0.178%	155,252	+16.369%
2026-03-09	28.0600	28.3900	27.3000	28.0900	-0.018%	150,117	+16.162%
2026-03-06	28.2000	28.3000	27.7100	28.0950	-1.731%	96,582	+16.142%
2026-03-05	28.8200	28.9700	28.4500	28.5900	-1.414%	67,340	+14.131%
2026-03-04	28.9400	29.1850	28.9000	29.0000	+0.659%	81,291	+12.517%
2026-03-03	28.5900	29.3000	28.3000	28.8100	-0.518%	91,329	+13.259%
2026-03-02	28.7200	29.1900	28.5600	28.9600	+0.277%	66,265	+12.673%
2026-02-27	29.7100	29.9000	28.8600	28.8800	-3.314%	60,822	+12.985%
2026-02-26	29.7900	30.2500	29.7500	29.8700	+0.269%	52,808	+9.240%
2026-02-25	29.6900	30.0000	29.6650	29.7900	+0.829%	108,339	+9.533%
2026-02-24	29.7500	30.0000	29.2900	29.5450	-0.421%	104,495	+10.442%
2026-02-23	30.1800	31.6100	29.2600	29.6700	-0.436%	104,575	+9.976%
2026-02-20	29.4200	30.3700	29.3600	29.8000	+0.931%	66,779	+9.497%
2026-02-19	29.5000	30.4700	26.8500	29.5250	-0.388%	52,783	+10.517%
2026-02-18	30.0500	30.9100	29.6200	29.6400	-1.397%	64,988	+10.088%
2026-02-17	30.1000	30.8300	29.9900	30.0600	+0.200%	79,743	+8.550%
2026-02-13	30.0400	30.5000	29.8600	30.0000	-0.133%	42,799	+8.767%
2026-02-12	30.3600	30.6250	29.7850	30.0400	-0.431%	70,477	+8.622%
2026-02-11	30.5300	30.8500	30.0300	30.1700	-1.082%	53,601	+8.154%
2026-02-10	30.7800	30.9900	30.4300	30.5000	-0.748%	74,004	+6.984%
2026-02-09	30.6100	30.9000	30.4050	30.7300	+0.721%	145,801	+6.183%
2026-02-06	30.5500	30.9900	30.4700	30.5100	+0.860%	68,703	+6.949%
2026-02-05	30.5500	30.8800	30.0500	30.2500	-0.820%	110,677	+7.868%
2026-02-04	30.7000	31.2150	30.4700	30.5000	+0.296%	83,016	+6.984%
2026-02-03	30.4400	31.0700	30.2000	30.4100	+1.333%	113,959	+7.300%
2026-02-02	29.1000	30.3100	28.8400	30.0100	+3.127%	76,283	+8.730%
2026-01-30	27.4200	29.5500	27.0100	29.1000	+5.473%	98,843	+12.131%
2026-01-29	27.4700	27.6700	27.3500	27.5900	+0.841%	61,348	+18.267%
2026-01-28	27.7000	27.7000	27.3000	27.3600	-0.726%	15,026	+19.262%
2026-01-27	27.5000	27.6450	27.3600	27.5600	+0.621%	17,126	+18.396%
2026-01-26	27.8100	27.8100	27.1700	27.3900	-0.689%	29,436	+19.131%
2026-01-23	27.7500	27.7500	27.4100	27.5800	-0.109%	38,766	+18.310%
2026-01-22	27.4700	27.7500	27.3500	27.6100	+1.284%	45,323	+18.182%
2026-01-21	27.0000	27.3250	26.7100	27.2600	+2.674%	75,156	+19.699%
2026-01-20	26.5300	26.5500	26.1850	26.5500	+0.189%	49,056	+22.900%
2026-01-16	26.6100	26.7500	26.4200	26.5000	-0.263%	60,118	+23.132%
2026-01-15	26.5000	26.8500	26.3900	26.5700	+0.530%	55,991	+22.808%
2026-01-14	26.4800	26.5450	26.0700	26.4300	+0.076%	69,295	+23.458%
2026-01-13	26.3100	26.6500	26.2300	26.4100	+0.266%	41,447	+23.552%
2026-01-12	26.6200	26.8500	26.1700	26.3400	-2.082%	51,326	+23.880%
2026-01-09	26.9200	27.4500	26.5000	26.9000	+0.298%	45,112	+21.301%
2026-01-08	26.5000	27.0700	26.4300	26.8200	+1.745%	38,832	+21.663%
2026-01-07	27.0700	27.0700	25.8000	26.3600	-0.716%	305,878	+23.786%
2026-01-06	26.3500	26.8100	25.7950	26.5500	+0.492%	72,217	+22.900%
2026-01-05	26.1700	26.7800	26.1700	26.4200	+0.878%	72,757	+23.505%
2026-01-02	26.7800	26.9100	25.8500	26.1900	-1.393%	43,753	+24.590%
2025-12-31	26.8700	27.2200	26.4400	26.5600	-1.227%	42,082	+22.854%
2025-12-30	27.2700	27.2700	26.7000	26.8900	-0.260%	21,794	+21.346%
2025-12-29	27.3000	27.5350	26.6000	26.9600	-1.137%	45,717	+21.031%
2025-12-26	27.4525	27.6200	27.1500	27.2700	+0.257%	64,945	+19.655%
2025-12-24	27.3700	27.4700	27.2000	27.2000	-0.183%	39,230	+19.963%
2025-12-23	27.0400	27.4300	27.0400	27.2500	+0.294%	102,121	+19.743%
2025-12-22	27.4800	27.5600	27.0700	27.1700	-0.658%	36,631	+20.096%
2025-12-19	27.7600	27.7700	27.2500	27.3500	-0.182%	365,438	+19.305%
2025-12-18	27.8000	27.9900	27.0900	27.4000	+0.146%	87,555	+19.088%
2025-12-17	27.5000	27.9200	27.3300	27.3600	-0.182%	42,273	+19.262%
2025-12-16	27.1500	27.4700	27.0500	27.4100	+1.293%	29,159	+19.044%
2025-12-15	26.6500	27.1400	26.6000	27.0600	+1.538%	54,612	+20.584%
2025-12-12	27.2800	27.3000	26.1700	26.6500	-1.552%	92,913	+22.439%
2025-12-11	26.8600	27.7000	26.7600	27.0700	+0.744%	72,136	+20.539%
2025-12-10	26.4000	27.2500	26.3300	26.8700	+1.973%	126,235	+21.437%
2025-12-09	26.4300	26.6900	26.1900	26.3500	+0.842%	49,298	+23.833%
2025-12-08	26.6600	26.9900	26.0000	26.1300	-1.988%	79,575	+24.876%
2025-12-05	26.6300	26.9700	26.3800	26.6600	-0.150%	44,211	+22.393%
2025-12-04	26.4900	26.8750	26.3500	26.7000	+1.022%	45,691	+22.210%
2025-12-03	26.3200	26.5000	26.1600	26.4300	+0.878%	27,265	+23.458%
2025-12-02	26.2600	26.5000	26.2000	26.2000	-0.304%	61,016	+24.542%
2025-12-01	26.0000	26.4900	26.0000	26.2800	+0.497%	25,713	+24.163%
2025-11-28	26.4000	26.4000	25.9100	26.1500	+1.632%	18,262	+24.780%
2025-11-26	25.6600	26.4000	25.6600	25.7300	-0.116%	29,891	+26.817%
2025-11-25	24.9500	26.5000	24.8000	25.7600	+3.997%	88,336	+26.669%
2025-11-24	24.6000	25.8300	24.6000	24.7700	+0.691%	35,076	+31.732%
2025-11-21	24.5500	25.0500	24.3000	24.6000	+0.944%	14,068	+32.642%
2025-11-20	24.5400	24.6850	24.0250	24.3700	-0.082%	10,042	+33.894%
2025-11-19	24.5800	24.9000	24.3000	24.3900	-0.773%	7,522	+33.784%
2025-11-18	25.2400	25.2400	24.4000	24.5800	-0.365%	25,318	+32.750%
2025-11-17	25.5850	25.6100	24.5100	24.6700	-1.438%	12,142	+32.266%
2025-11-14	25.0000	25.3100	24.9000	25.0300	-0.080%	8,030	+30.364%
2025-11-13	25.0600	25.7450	25.0000	25.0500	-0.080%	11,356	+30.259%
2025-11-12	25.9450	25.9450	25.0700	25.0700	-0.909%	25,176	+30.156%
2025-11-11	26.4000	26.4000	25.3000	25.3000	-0.394%	20,621	+28.972%
2025-11-10	25.6600	26.5000	25.4000	25.4000	-0.118%	12,480	+28.465%
2025-11-07	26.3800	26.3800	25.3550	25.4300	-0.314%	11,945	+28.313%
2025-11-06	25.9300	26.1950	25.3200	25.5100	-1.847%	30,473	+27.911%
2025-11-05	26.0400	26.9500	25.9200	25.9900	-0.192%	22,050	+25.548%
2025-11-04	26.1000	26.2500	25.9600	26.0400	-0.800%	27,899	+25.307%
2025-11-03	26.1250	26.2500	26.0000	26.2500	+0.459%	14,922	+24.305%
2025-10-31	26.3700	26.3700	25.8150	26.1300	+1.240%	17,348	+24.876%
2025-10-30	25.8000	25.9900	25.7100	25.8100	-0.309%	11,815	+26.424%
2025-10-29	25.8500	25.9900	25.7500	25.8900	-0.039%	10,426	+26.033%
2025-10-28	25.9900	26.0000	25.7502	25.9000	+0.543%	12,937	+25.985%
2025-10-27	26.3300	26.4300	25.7200	25.7600	-1.604%	27,788	+26.669%
2025-10-24	25.6100	26.4700	25.6100	26.1800	+1.927%	30,580	+24.637%
2025-10-23	26.0800	26.0800	25.5600	25.6850	-0.252%	12,720	+27.039%
2025-10-22	25.4500	25.8100	25.3800	25.7500	+0.901%	20,880	+26.718%
2025-10-21	25.2300	25.6300	25.2300	25.5200	+0.710%	22,734	+27.861%
2025-10-20	25.0800	25.3600	25.0000	25.3400	+1.522%	23,508	+28.769%
2025-10-17	24.7500	25.1000	24.7500	24.9600	+0.402%	23,147	+30.729%
2025-10-16	25.3500	25.4850	24.8350	24.8600	-2.433%	23,018	+31.255%
2025-10-15	25.5200	25.7100	25.4100	25.4800	-0.098%	10,600	+28.061%
2025-10-14	25.3900	25.7500	25.3200	25.5050	+0.453%	43,711	+27.936%
2025-10-13	25.7500	25.7500	25.1750	25.3900	-0.820%	34,317	+28.515%
2025-10-10	25.6500	25.7300	25.4000	25.6000	-0.389%	19,831	+27.461%
2025-10-09	25.6600	25.7950	25.6300	25.7000	+0.078%	10,561	+26.965%
2025-10-08	25.6000	25.9850	25.5500	25.6800	-0.888%	15,266	+27.064%
2025-10-07	25.7500	26.1200	25.7100	25.9100	+0.426%	14,979	+25.936%
2025-10-06	25.7500	26.2050	25.4350	25.8000	+0.978%	100,347	+26.473%
2025-10-03	25.3900	25.8600	25.3600	25.5500	+0.531%	13,720	+27.710%
2025-10-02	25.5100	26.1700	25.2500	25.4150	-0.138%	17,671	+28.389%
2025-10-01	25.4000	25.7450	25.3300	25.4500	-0.196%	57,917	+28.212%
2025-09-30	25.4500	26.0000	25.1300	25.5000	+0.433%	41,619	+27.961%
2025-09-29	25.2700	25.6250	25.1700	25.3900	+0.754%	10,392	+28.515%
2025-09-26	24.9000	25.7800	24.9000	25.2000	-0.670%	29,562	+29.484%
2025-09-25	25.2200	26.0200	25.2100	25.3700	+0.237%	24,992	+28.616%
2025-09-24	26.3700	26.3700	25.2400	25.3100	-1.899%	37,122	+28.921%
2025-09-23	25.9500	26.1600	25.7100	25.8000	-0.425%	45,302	+26.473%
2025-09-22	26.0000	26.3000	25.9000	25.9100	-1.220%	48,665	+25.936%
2025-09-19	26.2500	26.3000	25.3700	26.2300	0.000%	427,907	+24.400%
2025-09-18	26.1100	26.4200	26.1100	26.2300	+1.274%	39,796	+24.400%
2025-09-17	25.9800	26.5750	25.9000	25.9000	-0.365%	37,603	+25.985%
2025-09-16	25.8650	26.0400	25.8200	25.9950	+0.795%	27,029	+25.524%
2025-09-15	26.0000	26.0500	25.7758	25.7900	-0.770%	21,857	+26.522%
2025-09-12	25.8000	25.9900	25.7200	25.9900	+0.386%	16,232	+25.548%
2025-09-11	25.9000	25.9700	25.7800	25.8900	+1.093%	18,090	+26.033%
2025-09-10	25.8300	25.9100	25.6000	25.6100	-0.039%	25,657	+27.411%
2025-09-09	25.7050	25.8050	25.5000	25.6200	-0.117%	20,379	+27.361%
2025-09-08	25.2500	25.8550	25.1800	25.6500	+2.395%	68,946	+27.212%
2025-09-05	25.2500	25.6400	24.9000	25.0500	-0.792%	16,699	+30.259%
2025-09-04	25.1800	25.2500	24.9600	25.2500	+0.798%	25,565	+29.228%
2025-09-03	25.0900	25.2000	25.0500	25.0500	-0.199%	12,661	+30.259%
2025-09-02	25.1900	25.2000	24.9900	25.1000	0.000%	11,981	+30.000%
2025-08-29	25.0000	25.1000	24.8000	25.1000	+0.480%	16,321	+30.000%
2025-08-28	25.0000	25.0000	24.8500	24.9800	+0.362%	12,709	+30.624%
2025-08-27	24.7100	25.0000	24.2700	24.8900	+1.509%	40,905	+31.097%
2025-08-26	24.4500	24.7800	23.5000	24.5200	+0.286%	21,379	+33.075%
2025-08-25	24.7500	24.7800	24.4500	24.4500	-0.711%	11,144	+33.456%
2025-08-22	24.0000	24.8050	23.9450	24.6250	+2.647%	30,996	+32.508%
2025-08-21	24.0000	24.0000	23.9000	23.9900	-0.042%	7,065	+36.015%
2025-08-20	24.0000	24.0000	23.9000	24.0000	0.000%	5,767	+35.958%
2025-08-19	24.2000	24.3500	23.6000	24.0000	-0.826%	24,882	+35.958%
2025-08-18	24.2000	24.2500	24.0750	24.2000	0.000%	22,072	+34.835%
2025-08-15	24.0400	24.5000	23.6035	24.2000	+1.895%	23,708	+34.835%
2025-08-14	23.5000	23.7500	23.3500	23.7500	+1.021%	21,271	+37.389%
2025-08-13	23.9000	24.0000	23.2500	23.5100	-1.755%	93,511	+38.792%
2025-08-12	22.9500	23.9600	22.9500	23.9300	+1.614%	92,270	+36.356%
2025-08-11	23.0300	23.7400	23.0000	23.5500	+1.290%	93,669	+38.556%
2025-08-08	23.0000	25.2000	22.9900	23.2500	+4.494%	764,357	+40.344%
2025-08-07	22.3100	22.3100	22.1000	22.2500	+0.316%	2,628	+46.652%
2025-08-06	21.8000	22.3100	21.7500	22.1800	+2.212%	2,300	+47.115%
2025-08-05	21.7300	21.9900	21.5400	21.7000	+0.836%	60,043	+50.369%
2025-08-04	21.7500	21.8700	21.2500	21.5200	+0.140%	8,773	+51.626%
2025-08-01	21.7000	21.7000	21.2500	21.4900	-1.195%	4,675	+51.838%
2025-07-31	21.7160	21.7500	21.7160	21.7500	+0.230%	250	+50.023%
2025-07-30	22.0001	22.0480	21.7000	21.7000	-2.691%	7,325	+50.369%
2025-07-29	22.3000	22.3000	22.3000	22.3000	0.000%	625	+46.323%
2025-07-28	22.4900	22.4900	22.3000	22.3000	-2.620%	4,800	+46.323%
2025-07-25	23.1400	23.1400	22.5000	22.9000	-0.087%	8,350	+42.489%
2025-07-24	23.7000	23.7000	22.9100	22.9200	-3.413%	900	+42.365%
2025-07-23	23.7125	23.7300	23.7125	23.7300	+1.540%	300	+37.505%
2025-07-22	22.4811	24.1000	22.4811	23.3700	+4.470%	14,556	+39.623%
2025-07-21	22.4900	22.4900	22.2300	22.3700	-1.061%	1,325	+45.865%
2025-07-18	21.5600	22.6900	21.5600	22.6100	+5.016%	3,266	+44.317%
2025-07-16	21.5300	21.5300	21.5300	21.5300	0.000%	100	+51.556%
2025-07-15	21.2340	21.5300	21.2340	21.5300	+1.797%	1,450	+51.556%
2025-07-14	20.4900	21.9700	20.4900	21.1500	+1.439%	2,429	+54.279%
2025-07-08	20.3200	20.8500	20.3200	20.8500	-0.048%	1,510	+56.499%
2025-07-07	20.3100	20.8600	20.3100	20.8600	0.000%	600	+56.424%
2025-07-03	20.8600	20.8600	20.8600	20.8600	-0.048%	200	+56.424%
2025-07-02	20.2600	20.8900	20.2600	20.8700	+0.968%	31,363	+56.349%
2025-07-01	20.2400	20.6700	20.2400	20.6700	+1.175%	1,100	+57.862%
2025-06-27	20.4000	20.4300	20.4000	20.4300	+0.939%	1,500	+59.716%
2025-06-26	20.0024	20.2400	20.0024	20.2400	+1.439%	3,185	+61.215%
2025-06-25	20.2000	20.2500	19.9200	19.9529	-0.732%	1,189	+63.535%
2025-06-24	20.0010	20.1000	20.0010	20.1000	+0.550%	3,200	+62.338%
2025-06-18	19.9900	19.9900	19.9900	19.9900	+0.705%	3,000	+63.232%
2025-06-17	19.9000	19.9000	19.8500	19.8500	-0.601%	2,400	+64.383%
2025-06-16	19.9700	19.9700	19.9700	19.9700	+0.605%	898	+63.395%
2025-06-13	19.8500	19.8500	19.8500	19.8500	-0.601%	120	+64.383%
2025-06-11	19.9700	19.9700	19.9700	19.9700	+1.114%	2,056	+63.395%
2025-06-10	19.8228	19.8228	19.7500	19.7500	-1.102%	1,264	+65.215%
2025-06-06	19.9700	19.9700	19.9700	19.9700	+0.352%	100	+63.395%
2025-06-03	19.8750	19.9100	19.8750	19.9000	+0.302%	975	+63.970%
2025-06-02	19.9900	19.9900	19.8400	19.8400	+0.202%	1,105	+64.466%
2025-05-30	19.9000	19.9000	19.8000	19.8000	-0.352%	6,205	+64.798%
2025-05-29	20.2100	20.2100	19.8000	19.8700	-1.634%	17,800	+64.217%
2025-05-28	20.3100	20.3100	20.2000	20.2000	-1.463%	9,375	+61.535%
2025-05-27	20.2500	20.5600	20.1800	20.5000	+1.110%	800	+59.171%
2025-05-23	20.3100	20.5600	20.2750	20.2750	-2.963%	607	+60.937%
2025-05-22	20.8941	20.8941	20.8941	20.8941	+2.674%	100	+56.168%
2025-05-20	20.3500	20.3500	20.3500	20.3500	+0.098%	10,000	+60.344%
2025-05-16	20.3200	20.3300	20.3100	20.3300	-0.196%	2,600	+60.502%
2025-05-15	20.3700	20.3700	20.3700	20.3700	-0.731%	250	+60.187%
2025-05-14	20.5700	20.5700	20.5200	20.5200	-0.630%	600	+59.016%
2025-05-13	20.8325	21.3166	20.6500	20.6500	0.000%	4,031	+58.015%
2025-05-12	21.2500	21.3700	20.5600	20.6500	+0.243%	2,425	+58.015%
2025-05-09	20.6600	20.6600	20.6000	20.6000	-0.242%	600	+58.398%
2025-05-07	20.6500	20.6500	20.6500	20.6500	-1.667%	201	+58.015%
2025-05-06	20.8000	21.4900	20.6400	21.0000	-2.326%	3,802	+55.381%
2025-05-05	20.8000	21.5000	20.8000	21.5000	0.000%	1,800	+51.767%
2025-05-02	21.2700	21.5000	21.2700	21.5000	+0.093%	1,065	+51.767%
2025-04-30	21.0000	21.4800	21.0000	21.4800	+2.579%	1,025	+51.909%
2025-04-29	20.6100	21.4700	20.6100	20.9400	0.000%	1,151	+55.826%
2025-04-28	21.0200	21.0300	20.6200	20.9400	-2.150%	7,565	+55.826%
2025-04-25	21.0400	21.4700	21.0100	21.4000	-0.280%	6,819	+52.477%
2025-04-24	21.0400	21.4600	21.0400	21.4600	+0.515%	459	+52.050%
2025-04-22	21.2900	21.3500	21.0000	21.3500	+0.235%	8,228	+52.834%
2025-04-21	21.3500	21.3500	21.2800	21.3000	-0.699%	2,503	+53.192%
2025-04-17	21.4000	21.4500	21.4000	21.4500	+0.234%	2,440	+52.121%
2025-04-15	20.6100	21.4600	20.6100	21.4000	-2.194%	1,120	+52.477%
2025-04-11	21.1500	21.8800	21.1500	21.8800	0.000%	10,100	+49.132%
2025-04-10	21.0600	21.8800	21.0600	21.8800	0.000%	1,100	+49.132%
2025-04-09	20.5400	21.8800	20.5400	21.8800	+4.639%	870	+49.132%
2025-04-08	20.9200	20.9200	20.9100	20.9100	-0.334%	400	+56.050%
2025-04-04	22.0500	22.9900	20.9300	20.9800	-6.756%	11,921	+55.529%
2025-04-03	22.6100	23.2900	22.0500	22.5000	-2.174%	2,100	+45.022%
2025-04-01	23.0000	23.0000	23.0000	23.0000	+1.635%	150	+41.870%
2025-03-28	22.4700	22.6300	22.4600	22.6300	0.000%	450	+44.189%
2025-03-25	22.3300	22.6300	22.3100	22.6300	+0.755%	1,407	+44.189%
2025-03-19	22.0200	22.4604	22.0200	22.4604	+1.585%	4,648	+45.278%
2025-03-18	22.1400	22.1400	22.1100	22.1100	-0.090%	584	+47.580%
2025-03-17	22.1100	22.2100	22.1100	22.1300	-0.315%	2,792	+47.447%
2025-03-14	22.2500	22.2900	22.1500	22.2000	-1.552%	818	+46.982%
2025-03-12	22.3000	22.5500	22.3000	22.5500	-0.044%	483	+44.701%
2025-03-11	22.2300	22.6100	22.1600	22.5600	-0.309%	2,847	+44.637%
2025-03-10	22.6600	22.6950	22.2200	22.6300	-0.440%	4,624	+44.189%
2025-03-07	23.1500	23.1500	22.7200	22.7300	-1.814%	7,743	+43.555%
2025-03-05	22.8500	23.3000	22.6600	23.1500	-1.699%	2,852	+40.950%
2025-03-04	23.3700	23.5500	23.2500	23.5500	-0.042%	300	+38.556%
2025-02-28	23.1100	23.5700	22.7800	23.5600	-0.085%	4,443	+38.497%
2025-02-27	23.3000	23.5800	23.3000	23.5800	-0.254%	200	+38.380%
2025-02-26	23.0100	23.6900	23.0100	23.6400	-0.253%	6,104	+38.029%
2025-02-24	23.0000	23.7000	23.0000	23.7000	+1.369%	990	+37.679%
2025-02-21	23.2100	23.3800	23.2100	23.3800	0.000%	623	+39.564%
2025-02-20	23.3900	23.3900	23.2500	23.3800	-0.043%	823	+39.564%
2025-02-19	23.1600	23.3900	23.1600	23.3900	-0.043%	59,102	+39.504%
2025-02-18	23.3400	23.4000	23.3400	23.4000	-0.298%	5,023	+39.444%
2025-02-14	23.0500	23.4700	22.9100	23.4700	-0.085%	962	+39.029%
2025-02-13	22.8500	23.4900	22.8500	23.4900	+1.032%	1,372	+38.910%
2025-02-12	23.0400	23.5800	22.9400	23.2500	+0.216%	6,225	+40.344%
2025-02-11	23.1800	23.2000	23.1800	23.2000	+0.782%	2,468	+40.647%
2025-02-10	24.2600	24.2600	23.0200	23.0200	-5.150%	13,264	+41.746%
2025-02-07	25.1800	25.5000	24.2500	24.2700	-6.654%	14,079	+34.446%
2025-02-06	25.1800	26.0000	25.1800	26.0000	-1.478%	746	+25.500%
2025-02-05	25.4650	26.3900	25.4650	26.3900	+4.847%	1,597	+23.645%
2025-02-04	24.6500	26.5900	24.6500	25.1700	+1.903%	12,812	+29.638%
2025-02-03	23.4900	24.7000	22.5000	24.7000	+5.601%	12,678	+32.105%
2025-01-31	22.2500	23.3900	22.1500	23.3900	+4.888%	34,442	+39.504%
2025-01-30	22.3000	22.3000	22.3000	22.3000	+2.059%	747	+46.323%
2025-01-29	21.8500	21.8500	21.8500	21.8500	+0.229%	100	+49.336%
2025-01-28	21.5000	21.8000	21.5000	21.8000	+0.973%	800	+49.679%
2025-01-27	20.4000	21.6513	20.4000	21.5900	+5.575%	20,034	+51.135%
2025-01-22	20.1500	20.4500	20.1500	20.4500	-0.195%	700	+59.560%
2025-01-17	20.2225	20.4900	20.1900	20.4900	-0.049%	850	+59.248%
2025-01-16	20.5000	20.5000	20.5000	20.5000	0.000%	100	+59.171%
2025-01-15	20.5000	20.5000	20.5000	20.5000	0.000%	200	+59.171%
2025-01-14	20.1600	20.5000	20.1600	20.5000	-1.062%	259	+59.171%
2025-01-10	20.8600	20.8600	20.7200	20.7200	-1.427%	200	+57.481%
2025-01-08	21.0200	21.0200	21.0200	21.0200	-1.036%	100	+55.233%
2025-01-07	21.2800	21.2800	21.0200	21.2400	-1.621%	1,200	+53.625%
2025-01-03	21.5899	21.5900	21.4500	21.5900	-0.963%	380	+51.135%
2024-12-31	21.8000	21.8000	21.8000	21.8000	+0.046%	115	+49.679%
2024-12-30	21.2900	21.7900	21.2900	21.7900	+0.046%	1,336	+49.748%
2024-12-27	21.4100	21.7800	21.4100	21.7800	0.000%	300	+49.816%
2024-12-26	21.7800	21.7800	21.5900	21.7800	-0.092%	357	+49.816%
2024-12-23	21.4600	21.8000	21.4600	21.8000	+0.230%	402	+49.679%
2024-12-19	21.5000	21.7500	21.5000	21.7500	0.000%	200	+50.023%
2024-12-16	21.7500	21.8500	21.5300	21.7500	-0.321%	1,046	+50.023%
2024-12-11	21.7100	21.9900	21.7100	21.8200	0.000%	1,200	+49.542%
2024-12-09	21.8025	21.8200	21.7600	21.8200	+0.322%	700	+49.542%
2024-12-06	21.9600	21.9600	21.7500	21.7500	-1.584%	2,850	+50.023%
2024-12-05	22.0000	22.1000	22.0000	22.1000	0.000%	600	+47.647%

.dark-mode .qcqYys{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qcqYys{ color: #333333; background-color: white; border: 2px solid #333333; }AVBHAvidbank Holdings, Inc. Common stockstock NASDAQ

AVBH
Avidbank Holdings, Inc. Common stock
stock NASDAQ