MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AVBH — Avidbank Holdings, Inc. Common stock
NasdaqAvidbank Holdings, Inc. Common stock
$31.26
+0.32(+1.03%)
- O
- 31.23
- H
- 31.73
- L
- 31.18
- V
- 68.57K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$31.26
Period Return+46.42%
Period High$34.18
Period Low$19.75
Avg Daily Volume62.7K
Total Trading Days365
AVBH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.23 | $31.73 | $31.18 | $31.26 | +$0.32 | +1.03% | 68,570 | $31.31 | $31.18 $31.73 |
| Oct 1, 2026 | $30.95 | $31.26 | $30.57 | $30.94 | $-0.05 | -0.15% | 71,156 | $30.86 | $30.57 $31.26 |
| Sep 30, 2026 | $31.25 | $31.44 | $30.83 | $30.99 | $-0.25 | -0.78% | 60,733 | $31.01 | $30.83 $31.44 |
| Sep 29, 2026 | $31.43 | $31.63 | $31.15 | $31.23 | $-0.18 | -0.57% | 34,880 | $31.29 | $31.15 $31.63 |
| Sep 28, 2026 | $31.41 | $31.65 | $31.33 | $31.41 | +$0.00 | +0.00% | 44,678 | $31.45 | $31.33 $31.65 |
| Sep 25, 2026 | $31.26 | $31.74 | $31.26 | $31.41 | +$0.21 | +0.67% | 46,948 | $31.45 | $31.26 $31.74 |
| Sep 24, 2026 | $31.39 | $31.59 | $31.11 | $31.20 | +$0.08 | +0.26% | 71,967 | $31.30 | $31.11 $31.59 |
| Sep 23, 2026 | $31.75 | $31.80 | $31.10 | $31.12 | $-0.68 | -2.14% | 53,279 | $31.37 | $31.10 $31.80 |
| Sep 22, 2026 | $31.51 | $31.92 | $31.31 | $31.80 | +$0.50 | +1.60% | 99,107 | $31.63 | $31.31 $31.92 |
| Sep 21, 2026 | $31.43 | $31.67 | $31.30 | $31.30 | $-0.10 | -0.32% | 46,023 | $31.37 | $31.30 $31.67 |
| Sep 18, 2026 | $31.28 | $31.60 | $31.20 | $31.40 | +$0.03 | +0.10% | 249,094 | $31.41 | $31.20 $31.60 |
| Sep 17, 2026 | $31.62 | $31.67 | $31.24 | $31.37 | +$0.02 | +0.06% | 34,126 | $31.38 | $31.24 $31.67 |
| Sep 16, 2026 | $31.86 | $32.00 | $31.09 | $31.35 | $-0.47 | -1.48% | 62,173 | $31.45 | $31.09 $32.00 |
| Sep 15, 2026 | $31.66 | $31.86 | $31.58 | $31.82 | +$0.20 | +0.63% | 46,778 | $31.78 | $31.58 $31.86 |
| Sep 14, 2026 | $31.65 | $31.98 | $31.54 | $31.62 | +$0.05 | +0.16% | 78,002 | $31.72 | $31.54 $31.98 |
| Sep 11, 2026 | $31.84 | $32.13 | $31.51 | $31.57 | $-0.03 | -0.09% | 34,184 | $31.65 | $31.51 $32.13 |
| Sep 10, 2026 | $31.37 | $31.72 | $31.37 | $31.60 | +$0.19 | +0.60% | 59,939 | $31.59 | $31.37 $31.72 |
| Sep 9, 2026 | $31.41 | $31.72 | $31.25 | $31.41 | $-0.29 | -0.91% | 65,690 | $31.45 | $31.25 $31.72 |
| Sep 8, 2026 | $31.93 | $32.25 | $31.65 | $31.70 | $-0.22 | -0.69% | 56,583 | $31.83 | $31.65 $32.25 |
| Sep 4, 2026 | $31.89 | $32.30 | $31.61 | $31.92 | +$0.22 | +0.69% | 81,304 | $31.99 | $31.61 $32.30 |
| Sep 3, 2026 | $31.73 | $32.09 | $31.63 | $31.70 | +$0.15 | +0.48% | 70,906 | $31.77 | $31.63 $32.09 |
| Sep 2, 2026 | $31.22 | $31.70 | $31.20 | $31.55 | +$0.35 | +1.12% | 130,659 | $31.51 | $31.20 $31.70 |
| Sep 1, 2026 | $31.41 | $31.82 | $31.12 | $31.20 | $-0.24 | -0.76% | 59,572 | $31.37 | $31.12 $31.82 |
| Aug 31, 2026 | $31.68 | $31.91 | $31.35 | $31.44 | $-0.22 | -0.69% | 61,861 | $31.52 | $31.35 $31.91 |
| Aug 28, 2026 | $31.86 | $32.39 | $31.65 | $31.66 | $-0.20 | -0.63% | 40,009 | $31.79 | $31.65 $32.39 |
| Aug 27, 2026 | $31.61 | $32.25 | $31.35 | $31.86 | +$0.11 | +0.35% | 69,090 | $31.74 | $31.35 $32.25 |
| Aug 26, 2026 | $31.93 | $32.16 | $31.63 | $31.75 | $-0.05 | -0.16% | 58,734 | $31.80 | $31.63 $32.16 |
| Aug 25, 2026 | $32.16 | $32.40 | $31.69 | $31.80 | $-0.35 | -1.09% | 60,030 | $31.87 | $31.69 $32.40 |
| Aug 24, 2026 | $32.07 | $32.77 | $32.07 | $32.15 | +$0.07 | +0.22% | 34,160 | $32.32 | $32.07 $32.77 |
| Aug 21, 2026 | $32.44 | $32.83 | $32.02 | $32.08 | $-0.07 | -0.22% | 47,660 | $32.24 | $32.02 $32.83 |