-
5 DAY PERFORMANCE
+20.34% -
1 MONTH PERFORMANCE
+30.55% -
3 MONTH PERFORMANCE
+32.10% -
6 MONTH PERFORMANCE
-16.60% -
YEAR-TO-DATE PERFORMANCE
-19.29% -
1 YEAR PERFORMANCE
+24.53%
AvidXchange Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $9.99 | $10.00 (0.1%) | $10.00 | $9.71 | 3.28 M | |
| 11/06/2024 | $9.28 | $9.68 (4.31%) | $9.83 | $9.10 | 4.44 M | $2.01 B |
| 11/05/2024 | $8.35 | $8.50 (1.8%) | $8.55 | $8.30 | 2.38 M | $1.76 B |
| 11/04/2024 | $8.22 | $8.38 (1.95%) | $8.38 | $8.18 | 2.02 M | $1.74 B |
| 11/01/2024 | $8.27 | $8.31 (0.48%) | $8.48 | $8.26 | 2.00 M | $1.72 B |
| 10/31/2024 | $8.43 | $8.24 (-2.25%) | $8.54 | $8.23 | 2.39 M | $1.71 B |
| 10/30/2024 | $8.40 | $8.42 (0.24%) | $8.69 | $8.38 | 2.40 M | $1.74 B |
| 10/29/2024 | $8.32 | $8.38 (0.72%) | $8.45 | $8.28 | 2.01 M | $1.73 B |
| 10/28/2024 | $8.15 | $8.41 (3.19%) | $8.41 | $8.10 | 5.38 M | $1.74 B |
| 10/25/2024 | $8.21 | $8.07 (-1.71%) | $8.32 | $8.03 | 2.21 M | $1.67 B |
| 10/24/2024 | $8.26 | $8.17 (-1.09%) | $8.31 | $8.09 | 1.91 M | $1.69 B |
| 10/23/2024 | $8.43 | $8.26 (-2.02%) | $8.49 | $8.19 | 1.19 M | $1.71 B |
| 10/22/2024 | $8.60 | $8.43 (-1.98%) | $8.65 | $8.42 | 773,100 | $1.75 B |
| 10/21/2024 | $8.58 | $8.65 (0.82%) | $8.71 | $8.54 | 1.32 M | $1.79 B |
| 10/18/2024 | $8.47 | $8.58 (1.3%) | $8.70 | $8.37 | 1.17 M | $1.78 B |
| 10/17/2024 | $8.39 | $8.45 (0.72%) | $8.50 | $8.37 | 1.43 M | $1.75 B |
| 10/16/2024 | $8.47 | $8.41 (-0.71%) | $8.63 | $8.30 | 3.20 M | $1.74 B |
| 10/15/2024 | $8.09 | $8.43 (4.2%) | $8.54 | $8.08 | 2.29 M | $1.75 B |
| 10/14/2024 | $7.89 | $8.18 (3.68%) | $8.28 | $7.80 | 1.65 M | $1.69 B |
| 10/11/2024 | $7.75 | $7.99 (3.1%) | $8.09 | $7.60 | 1.09 M | $1.65 B |
| 10/10/2024 | $7.62 | $7.80 (2.36%) | $7.87 | $7.60 | 1.06 M | $1.61 B |
| 10/09/2024 | $7.76 | $7.71 (-0.64%) | $7.84 | $7.71 | 1.18 M | $1.60 B |
| 10/08/2024 | $7.67 | $7.75 (1.04%) | $7.82 | $7.62 | 898,521 | $1.60 B |
| 10/07/2024 | $7.86 | $7.66 (-2.54%) | $7.90 | $7.60 | 1.34 M | $1.59 B |
| 10/04/2024 | $7.96 | $7.88 (-1.01%) | $7.97 | $7.76 | 1.67 M | $1.63 B |
| 10/03/2024 | $7.86 | $7.81 (-0.64%) | $7.93 | $7.76 | 1.64 M | $1.62 B |
| 10/02/2024 | $7.90 | $7.94 (0.51%) | $7.95 | $7.85 | 1.00 M | $1.64 B |
| 10/01/2024 | $8.11 | $7.88 (-2.84%) | $8.11 | $7.79 | 1.66 M | $1.63 B |
| 09/30/2024 | $8.14 | $8.11 (-0.37%) | $8.20 | $8.04 | 1.16 M | $1.68 B |
| 09/27/2024 | $8.12 | $8.14 (0.25%) | $8.27 | $8.07 | 1.38 M | $1.69 B |
| 09/26/2024 | $8.24 | $8.08 (-1.94%) | $8.24 | $7.98 | 1.31 M | $1.67 B |
| 09/25/2024 | $8.21 | $8.09 (-1.46%) | $8.22 | $8.02 | 1.61 M | $1.67 B |
| 09/24/2024 | $8.28 | $8.21 (-0.85%) | $8.34 | $8.12 | 1.80 M | $1.70 B |
| 09/23/2024 | $8.13 | $8.25 (1.48%) | $8.32 | $8.09 | 2.56 M | $1.71 B |
| 09/20/2024 | $7.98 | $8.08 (1.25%) | $8.09 | $7.95 | 4.19 M | $1.67 B |
| 09/19/2024 | $7.80 | $7.97 (2.18%) | $8.00 | $7.69 | 2.23 M | $1.65 B |
| 09/18/2024 | $7.43 | $7.59 (2.15%) | $7.76 | $7.43 | 3.45 M | $1.57 B |
| 09/17/2024 | $7.66 | $7.44 (-2.87%) | $7.74 | $7.44 | 2.15 M | $1.54 B |
| 09/16/2024 | $7.67 | $7.58 (-1.17%) | $7.70 | $7.54 | 2.05 M | $1.57 B |
| 09/13/2024 | $7.78 | $7.69 (-1.16%) | $7.89 | $7.67 | 1.85 M | $1.59 B |
| 09/12/2024 | $7.70 | $7.74 (0.52%) | $7.83 | $7.65 | 1.57 M | $1.60 B |
| 09/11/2024 | $7.70 | $7.66 (-0.52%) | $7.75 | $7.55 | 1.96 M | $1.59 B |
| 09/10/2024 | $8.05 | $7.75 (-3.73%) | $8.05 | $7.73 | 1.69 M | $1.60 B |
| 09/09/2024 | $8.03 | $8.03 (0%) | $8.15 | $8.00 | 1.85 M | $1.66 B |
| 09/06/2024 | $8.09 | $7.93 (-1.98%) | $8.11 | $7.93 | 1.75 M | $1.64 B |
| 09/05/2024 | $8.06 | $8.00 (-0.74%) | $8.11 | $7.86 | 1.84 M | $1.66 B |
| 09/04/2024 | $7.90 | $8.03 (1.65%) | $8.09 | $7.90 | 1.27 M | $1.66 B |
| 09/03/2024 | $8.00 | $8.01 (0.13%) | $8.18 | $7.93 | 2.61 M | $1.66 B |
| 08/30/2024 | $8.15 | $8.07 (-0.98%) | $8.24 | $8.00 | 2.55 M | $1.67 B |
| 08/29/2024 | $8.03 | $8.15 (1.49%) | $8.26 | $8.03 | 2.13 M | $1.69 B |
| 08/28/2024 | $7.88 | $7.97 (1.14%) | $8.06 | $7.88 | 1.45 M | $1.65 B |
| 08/27/2024 | $7.92 | $8.00 (1.01%) | $8.05 | $7.90 | 1.92 M | $1.66 B |
| 08/26/2024 | $7.96 | $8.00 (0.5%) | $8.07 | $7.89 | 1.93 M | $1.66 B |
| 08/23/2024 | $8.13 | $7.89 (-2.95%) | $8.13 | $7.83 | 3.28 M | $1.63 B |
| 08/22/2024 | $7.89 | $7.77 (-1.52%) | $7.90 | $7.75 | 1.65 M | $1.61 B |
| 08/21/2024 | $8.13 | $7.92 (-2.58%) | $8.16 | $7.80 | 1.65 M | $1.64 B |
| 08/20/2024 | $8.01 | $8.05 (0.5%) | $8.27 | $7.98 | 1.47 M | $1.67 B |
| 08/19/2024 | $8.12 | $8.24 (1.48%) | $8.27 | $8.07 | 1.16 M | $1.71 B |
| 08/16/2024 | $7.99 | $8.13 (1.75%) | $8.16 | $7.98 | 1.95 M | $1.68 B |
| 08/15/2024 | $8.03 | $8.08 (0.62%) | $8.16 | $8.00 | 1.51 M | $1.67 B |
| 08/14/2024 | $8.10 | $7.85 (-3.09%) | $8.19 | $7.80 | 1.61 M | $1.63 B |
| 08/13/2024 | $7.89 | $8.06 (2.15%) | $8.15 | $7.81 | 2.30 M | $1.67 B |
| 08/12/2024 | $7.85 | $7.81 (-0.51%) | $7.90 | $7.69 | 1.53 M | $1.62 B |
| 08/09/2024 | $7.85 | $7.81 (-0.51%) | $7.93 | $7.74 | 1.66 M | $1.62 B |
| 08/08/2024 | $7.66 | $7.86 (2.61%) | $7.96 | $7.62 | 2.73 M | $1.63 B |
| 08/07/2024 | $7.93 | $7.57 (-4.54%) | $8.02 | $7.55 | 2.57 M | $1.57 B |