Avidbank Holdings, Inc. - Common Stock (AVBH)

28.80
+0.09 (0.31%)
NASDAQ · Last Trade: Apr 5th, 9:59 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202628.3629.0228.3028.8031,39628.80
4/01/202628.6829.2328.5028.7154,58728.71
3/31/202628.1528.7128.1328.5092,51928.50
3/30/202628.0028.9827.8627.96130,18027.96
3/27/202627.8028.5527.6327.9056,63427.90
3/26/202627.9528.9027.7027.9052,99427.90
3/25/202628.4028.8927.6127.9567,45427.95
3/24/202627.4528.7327.3427.61193,07527.61
3/23/202627.4828.5227.1027.55127,91027.55
3/20/202627.3327.5526.8627.00176,65727.00
3/19/202626.6027.4026.5427.19146,56227.19
3/18/202627.3127.3226.4026.66137,16526.66
3/17/202627.6727.9326.8726.9754,25426.97
3/16/202627.5027.9727.2427.45127,38027.45
3/13/202627.8128.7527.3527.4771,81427.47
3/12/202627.3227.8027.2127.66129,67227.66
3/11/202628.0628.6227.4027.5392,42327.53
3/10/202627.8028.4927.4828.04155,25228.04
3/09/202628.0628.3927.3028.09150,11728.09
3/06/202628.2028.3027.7128.0996,58228.09
3/05/202628.8228.9728.4528.5967,34028.59
3/04/202628.9429.1828.9029.0081,29129.00
3/03/202628.5929.3028.3028.8191,32928.81
3/02/202628.7229.1928.5628.9666,26528.96
2/27/202629.7129.9028.8628.8860,82228.88
2/26/202629.7930.2529.7529.8752,80829.87
2/25/202629.6930.0029.6629.79108,33929.79
2/24/202629.7530.0029.2929.55104,49529.55
2/23/202630.1831.6129.2629.67104,57529.67
2/20/202629.4230.3729.3629.8066,77929.80
2/19/202629.5030.4726.8529.5252,78329.52
2/18/202630.0530.9129.6229.6464,98829.64
2/17/202630.1030.8329.9930.0679,74330.06
2/13/202630.0430.5029.8630.0042,79930.00
2/12/202630.3630.6329.7930.0470,47730.04
2/11/202630.5330.8530.0330.1753,60130.17
2/10/202630.7830.9930.4330.5074,00430.50
2/09/202630.6130.9030.4130.73145,80130.73
2/06/202630.5530.9930.4730.5168,70330.51
2/05/202630.5530.8030.0530.25110,67730.25
2/04/202630.7031.2130.4730.5083,01630.50
2/03/202630.4431.0730.2030.41113,95930.41
2/02/202629.1030.3128.8430.0176,28330.01
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