5 DAY PERFORMANCE
+2.03%
1 MONTH PERFORMANCE
+2.46%
3 MONTH PERFORMANCE
+5.66%
Avidbank Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $26.49 | $26.70 (0.79%) | $26.88 | $26.35 | 45.33 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 |
| 10/08/2025 | $25.60 | $25.68 (0.31%) | $25.99 | $25.55 | 15.30 K | $193.48 M |
| 10/07/2025 | $25.75 | $25.91 (0.62%) | $26.12 | $25.71 | 15.00 K | $195.21 M |
| 10/06/2025 | $25.75 | $25.80 (0.19%) | $26.21 | $25.44 | 100.35 K | $194.38 M |
| 10/03/2025 | $25.39 | $25.55 (0.63%) | $25.86 | $25.36 | 13.70 K | $192.50 M |
| 10/02/2025 | $25.51 | $25.42 (-0.35%) | $26.17 | $25.25 | 17.70 K | $191.52 M |
| 10/01/2025 | $25.40 | $25.45 (0.2%) | $25.75 | $25.33 | 57.92 K | $191.75 M |
| 09/30/2025 | $25.45 | $25.50 (0.2%) | $26.00 | $25.13 | 41.62 K | $192.12 M |
| 09/29/2025 | $25.27 | $25.39 (0.47%) | $25.63 | $25.17 | 10.40 K | $191.29 M |
| 09/26/2025 | $24.90 | $25.20 (1.2%) | $25.78 | $24.90 | 29.60 K | $189.86 M |
| 09/25/2025 | $25.22 | $25.37 (0.59%) | $26.02 | $25.21 | 25.00 K | $191.14 M |
| 09/24/2025 | $26.37 | $25.31 (-4.02%) | $26.37 | $25.24 | 37.10 K | $190.69 M |
| 09/23/2025 | $25.95 | $25.80 (-0.58%) | $26.16 | $25.71 | 45.30 K | $194.38 M |
| 09/22/2025 | $26.00 | $25.91 (-0.35%) | $26.30 | $25.90 | 48.70 K | $195.21 M |
| 09/19/2025 | $26.25 | $26.23 (-0.08%) | $26.30 | $25.37 | 427.90 K | $197.62 M |
| 09/18/2025 | $26.11 | $26.23 (0.46%) | $26.42 | $26.11 | 39.80 K | $197.62 M |
| 09/17/2025 | $25.98 | $25.90 (-0.31%) | $26.58 | $25.90 | 37.60 K | $195.14 M |
| 09/16/2025 | $25.87 | $26.00 (0.5%) | $26.04 | $25.82 | 27.03 K | $195.89 M |
| 09/15/2025 | $26.00 | $25.79 (-0.81%) | $26.05 | $25.78 | 21.90 K | $194.31 M |
| 09/12/2025 | $25.80 | $25.99 (0.74%) | $25.99 | $25.72 | 16.21 K | $195.82 M |
| 09/11/2025 | $25.90 | $25.89 (-0.04%) | $25.97 | $25.78 | 18.10 K | $195.06 M |
| 09/10/2025 | $25.83 | $25.61 (-0.85%) | $25.91 | $25.60 | 25.70 K | $192.95 M |
| 09/09/2025 | $25.71 | $25.62 (-0.35%) | $25.81 | $25.50 | 20.40 K | $193.03 M |
| 09/08/2025 | $25.25 | $25.65 (1.58%) | $25.86 | $25.18 | 68.94 K | $193.25 M |
| 09/05/2025 | $25.25 | $25.05 (-0.79%) | $25.64 | $24.90 | 16.70 K | $188.73 M |
| 09/04/2025 | $25.18 | $25.25 (0.28%) | $25.25 | $24.96 | 25.60 K | $190.24 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.
