Avidbank Holdings, Inc. - Common Stock (AVBH)

Last Price31.60

Change+0.00 (0.00%)

NASDAQ· Last Trade: Sep 11th, 7:04 AM EDT

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

Date Range:

2026-06-11 - 2026-09-11

Date	Open	High	Low	Close	Volume	Adjusted Close
9/10/2026	31.37	31.72	31.37	31.60	59,939	31.60
9/09/2026	31.41	31.72	31.25	31.41	65,690	31.41
9/08/2026	31.93	32.25	31.65	31.70	56,582	31.70
9/04/2026	31.89	32.30	31.61	31.92	81,304	31.92
9/03/2026	31.73	32.09	31.63	31.70	70,906	31.70
9/02/2026	31.22	31.70	31.20	31.55	130,659	31.55
9/01/2026	31.41	31.82	31.11	31.20	59,572	31.20
8/31/2026	31.68	31.91	31.35	31.44	61,860	31.44
8/28/2026	31.86	32.39	31.65	31.66	40,009	31.66
8/27/2026	31.61	32.25	31.35	31.86	69,090	31.86
8/26/2026	31.93	32.16	31.63	31.75	58,734	31.75
8/25/2026	32.16	32.40	31.69	31.80	60,030	31.80
8/24/2026	32.07	32.77	32.07	32.15	34,159	32.15
8/21/2026	32.44	32.83	32.02	32.08	47,660	32.08
8/20/2026	31.92	32.25	31.86	32.15	35,249	32.15
8/19/2026	32.94	33.13	32.00	32.06	43,645	32.06
8/18/2026	32.77	33.15	32.59	32.70	70,056	32.70
8/17/2026	32.85	33.13	32.58	32.65	51,622	32.65
8/14/2026	33.02	33.24	32.81	32.88	55,211	32.88
8/13/2026	32.95	33.25	32.86	32.88	105,207	32.88
8/12/2026	32.70	33.01	32.60	32.83	93,102	32.83
8/11/2026	32.44	32.80	32.44	32.67	41,310	32.67
8/10/2026	32.61	32.73	32.05	32.33	55,788	32.33
8/07/2026	32.75	32.90	32.50	32.60	42,486	32.60
8/06/2026	32.93	32.93	32.55	32.60	38,930	32.60
8/05/2026	32.86	33.44	32.60	32.71	63,982	32.71
8/04/2026	32.99	33.18	32.65	32.75	71,858	32.75
8/03/2026	32.87	33.53	32.65	32.73	106,314	32.73
7/31/2026	33.02	33.92	32.44	32.61	141,088	32.61
7/30/2026	32.89	34.05	32.80	32.86	154,938	32.86
7/29/2026	32.65	33.14	32.50	32.70	137,564	32.70
7/28/2026	32.41	32.85	32.40	32.61	169,180	32.61
7/27/2026	32.25	32.95	32.08	32.16	186,630	32.16
7/24/2026	31.49	32.40	30.18	31.86	98,028	31.86
7/23/2026	31.74	32.01	31.29	31.86	96,910	31.86
7/22/2026	32.31	32.77	31.75	31.80	112,173	31.80
7/21/2026	32.05	32.49	31.95	32.35	84,729	32.35
7/20/2026	32.27	33.56	31.80	32.18	95,935	32.18
7/17/2026	32.62	32.90	31.95	32.23	107,801	32.23
7/16/2026	32.33	32.95	32.21	32.74	209,053	32.74
7/15/2026	32.12	32.82	32.12	32.16	186,252	32.16
7/14/2026	32.31	32.90	32.09	32.11	135,716	32.11
7/13/2026	32.27	32.72	32.10	32.29	255,326	32.29
7/10/2026	32.10	32.65	32.03	32.12	249,928	32.12
7/09/2026	32.14	32.66	32.06	32.12	62,394	32.12
7/08/2026	32.31	32.63	31.82	32.14	129,242	32.14
7/07/2026	32.86	33.07	32.20	32.34	153,266	32.34
7/06/2026	33.24	33.80	32.59	32.78	112,652	32.78
7/02/2026	33.61	34.17	32.72	32.96	102,302	32.96
7/01/2026	33.25	33.71	33.01	33.51	121,230	33.51
6/30/2026	32.69	33.17	32.60	33.03	129,766	33.03
6/29/2026	32.77	33.17	32.66	32.69	234,083	32.69
6/26/2026	32.81	33.41	32.43	32.70	1,146,871	32.70
6/25/2026	32.46	33.02	32.36	32.71	137,611	32.71
6/24/2026	32.90	33.52	32.44	32.50	262,258	32.50
6/23/2026	32.05	32.90	32.05	32.70	204,221	32.70
6/22/2026	31.94	32.45	31.94	32.05	81,519	32.05
6/18/2026	32.08	32.43	31.70	31.96	99,946	31.96
6/17/2026	32.11	32.54	31.52	31.75	98,723	31.75
6/16/2026	32.25	32.63	32.05	32.10	72,734	32.10
6/15/2026	32.75	32.98	31.92	32.01	68,145	32.01
6/12/2026	32.00	32.84	32.00	32.51	78,100	32.51
6/11/2026	32.00	32.20	31.61	31.94	121,575	31.94