5 DAY PERFORMANCE
+2.71%
1 MONTH PERFORMANCE
+2.09%
3 MONTH PERFORMANCE
+4.67%
YEAR-TO-DATE PERFORMANCE
+1.28%
Avidbank Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $26.92 | $26.90 (-0.07%) | $27.45 | $26.50 | 45.05 K | $203.31 M |
| 01/08/2026 | $26.50 | $26.82 (1.21%) | $27.07 | $26.43 | 38.80 K | $202.07 M |
| 01/07/2026 | $27.07 | $26.36 (-2.62%) | $27.07 | $25.80 | 305.90 K | $198.60 M |
| 01/06/2026 | $26.35 | $26.55 (0.76%) | $26.81 | $25.80 | 72.20 K | $200.03 M |
| 01/05/2026 | $26.17 | $26.42 (0.96%) | $26.78 | $26.17 | 72.80 K | $199.06 M |
| 01/02/2026 | $26.78 | $26.19 (-2.2%) | $26.91 | $25.85 | 43.80 K | $197.32 M |
| 12/31/2025 | $26.87 | $26.56 (-1.15%) | $27.22 | $26.44 | 42.10 K | $200.11 M |
| 12/30/2025 | $27.27 | $26.89 (-1.39%) | $27.27 | $26.70 | 21.80 K | $202.60 M |
| 12/29/2025 | $27.30 | $26.96 (-1.25%) | $27.54 | $26.60 | 45.71 K | $203.12 M |
| 12/26/2025 | $27.45 | $27.27 (-0.66%) | $27.62 | $27.15 | 64.90 K | $205.46 M |
| 12/24/2025 | $27.37 | $27.20 (-0.62%) | $27.47 | $27.20 | 39.23 K | $204.93 M |
| 12/23/2025 | $27.04 | $27.25 (0.78%) | $27.43 | $27.04 | 102.10 K | $205.31 M |
| 12/22/2025 | $27.48 | $27.17 (-1.13%) | $27.56 | $27.07 | 36.60 K | $204.71 M |
| 12/19/2025 | $27.76 | $27.35 (-1.48%) | $27.77 | $27.25 | 365.40 K | $206.06 M |
| 12/18/2025 | $27.80 | $27.40 (-1.44%) | $27.99 | $27.09 | 87.60 K | $206.44 M |
| 12/17/2025 | $27.50 | $27.36 (-0.51%) | $27.92 | $27.33 | 42.30 K | $206.14 M |
| 12/16/2025 | $27.15 | $27.41 (0.96%) | $27.47 | $27.05 | 29.20 K | $206.51 M |
| 12/15/2025 | $26.65 | $27.06 (1.54%) | $27.14 | $26.60 | 54.60 K | $203.88 M |
| 12/12/2025 | $27.28 | $26.65 (-2.31%) | $27.30 | $26.17 | 92.91 K | $200.79 M |
| 12/11/2025 | $26.86 | $27.07 (0.78%) | $27.70 | $26.76 | 72.10 K | $203.95 M |
| 12/10/2025 | $26.40 | $26.87 (1.78%) | $27.25 | $26.33 | 126.20 K | $202.45 M |
| 12/09/2025 | $26.43 | $26.35 (-0.3%) | $26.69 | $26.19 | 49.30 K | $198.53 M |
| 12/08/2025 | $26.66 | $26.13 (-1.99%) | $26.99 | $26.00 | 79.60 K | $196.87 M |
| 12/05/2025 | $26.63 | $26.66 (0.11%) | $26.97 | $26.38 | 44.21 K | $200.86 M |
| 12/04/2025 | $26.49 | $26.70 (0.79%) | $26.88 | $26.35 | 45.70 K | $201.16 M |
| 12/03/2025 | $26.32 | $26.43 (0.42%) | $26.50 | $26.16 | 27.30 K | $199.13 M |
| 12/02/2025 | $26.26 | $26.20 (-0.23%) | $26.50 | $26.20 | 61.02 K | $197.40 M |
| 12/01/2025 | $26.00 | $26.28 (1.08%) | $26.49 | $26.00 | 25.70 K | $198.00 M |
| 11/28/2025 | $26.40 | $26.15 (-0.95%) | $26.40 | $25.91 | 18.30 K | $197.02 M |
| 11/26/2025 | $25.66 | $25.73 (0.27%) | $26.40 | $25.66 | 29.90 K | $193.86 M |
| 11/25/2025 | $24.95 | $25.76 (3.25%) | $26.50 | $24.80 | 88.34 K | $194.08 M |
| 11/24/2025 | $24.60 | $24.77 (0.69%) | $25.83 | $24.60 | 35.10 K | $186.62 M |
| 11/21/2025 | $24.55 | $24.60 (0.2%) | $25.05 | $24.30 | 14.10 K | $185.34 M |
| 11/20/2025 | $24.54 | $24.37 (-0.69%) | $24.69 | $24.03 | 10.00 K | $183.61 M |
| 11/19/2025 | $24.58 | $24.39 (-0.77%) | $24.90 | $24.30 | 7.50 K | $183.76 M |
| 11/18/2025 | $25.24 | $24.58 (-2.61%) | $25.24 | $24.40 | 25.30 K | $185.19 M |
| 11/17/2025 | $25.59 | $24.67 (-3.6%) | $25.61 | $24.51 | 12.10 K | $185.87 M |
| 11/14/2025 | $25.00 | $25.03 (0.12%) | $25.31 | $24.90 | 8.00 K | $188.58 M |
| 11/13/2025 | $25.06 | $25.05 (-0.04%) | $25.75 | $25.00 | 11.40 K | $188.73 M |
| 11/12/2025 | $25.95 | $25.07 (-3.39%) | $25.95 | $25.07 | 25.20 K | $188.88 M |
| 11/11/2025 | $26.40 | $25.30 (-4.17%) | $26.40 | $25.30 | 20.60 K | $190.62 M |
| 11/10/2025 | $25.66 | $25.40 (-1.01%) | $26.50 | $25.40 | 12.50 K | $191.37 M |
| 11/07/2025 | $26.38 | $25.43 (-3.6%) | $26.38 | $25.36 | 11.90 K | $191.60 M |
| 11/06/2025 | $25.93 | $25.51 (-1.62%) | $26.20 | $25.32 | 30.50 K | $192.20 M |
| 11/05/2025 | $26.04 | $25.99 (-0.19%) | $26.95 | $25.92 | 22.10 K | $195.82 M |
| 11/04/2025 | $26.10 | $26.04 (-0.23%) | $26.25 | $25.96 | 27.90 K | $196.19 M |
| 11/03/2025 | $26.13 | $26.25 (0.46%) | $26.25 | $26.00 | 14.90 K | $197.77 M |
| 10/31/2025 | $26.37 | $26.13 (-0.91%) | $26.37 | $25.82 | 17.33 K | $196.87 M |
| 10/30/2025 | $25.80 | $25.81 (0.04%) | $25.99 | $25.71 | 11.80 K | $194.46 M |
| 10/29/2025 | $25.85 | $25.89 (0.15%) | $25.99 | $25.75 | 10.43 K | $195.06 M |
| 10/28/2025 | $25.99 | $25.90 (-0.35%) | $26.00 | $25.75 | 12.93 K | $195.14 M |
| 10/27/2025 | $26.33 | $25.76 (-2.16%) | $26.43 | $25.72 | 27.80 K | $194.08 M |
| 10/24/2025 | $25.61 | $26.18 (2.23%) | $26.47 | $25.61 | 30.60 K | $197.25 M |
| 10/23/2025 | $26.08 | $25.69 (-1.5%) | $26.08 | $25.56 | 12.72 K | $193.56 M |
| 10/22/2025 | $25.45 | $25.75 (1.18%) | $25.81 | $25.38 | 20.90 K | $194.01 M |
| 10/21/2025 | $25.23 | $25.52 (1.15%) | $25.63 | $25.23 | 22.73 K | $192.27 M |
| 10/20/2025 | $25.08 | $25.34 (1.04%) | $25.36 | $25.00 | 23.51 K | $190.92 M |
| 10/17/2025 | $24.75 | $24.96 (0.85%) | $25.10 | $24.75 | 23.15 K | $188.06 M |
| 10/16/2025 | $25.35 | $24.86 (-1.93%) | $25.49 | $24.84 | 23.00 K | $187.30 M |
| 10/15/2025 | $25.52 | $25.48 (-0.16%) | $25.71 | $25.41 | 10.60 K | $191.97 M |
| 10/14/2025 | $25.39 | $25.51 (0.47%) | $25.75 | $25.32 | 43.71 K | $192.20 M |
| 10/13/2025 | $25.75 | $25.39 (-1.4%) | $25.75 | $25.18 | 34.32 K | $191.29 M |
| 10/10/2025 | $25.65 | $25.60 (-0.19%) | $25.73 | $25.40 | 19.83 K | $192.88 M |
| 10/09/2025 | $25.66 | $25.70 (0.16%) | $25.80 | $25.63 | 10.60 K | $193.63 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.
