NASDAQ:AVBH | Historical Stock Price | Avidbank Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-07-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.75$7.06$10.49$15.59$23.16$34.422004-07-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.50$17.501,900——
2020-12-30$17.50$17.505,900——
2020-12-29$17.51$17.512,900——
2020-12-28$17.71$17.710——
2020-12-24$17.71$17.712,300——
2020-12-23$18.30$18.303,700——
2020-12-22$17.71$17.7121,900——
2020-12-21$18.20$18.200——
2020-12-18$18.20$18.200——
2020-12-17$18.20$18.20200——
2020-12-16$17.90$17.900——
2020-12-15$17.90$17.909,900——
2020-12-14$17.65$17.651,400——
2020-12-11$17.65$17.651,600——
2020-12-10$17.56$17.560——
2020-12-09$17.56$17.560——
2020-12-08$17.56$17.560——
2020-12-07$17.56$17.561,300——
2020-12-04$17.53$17.530——
2020-12-03$17.53$17.531,400——
2020-12-02$18.00$18.000——
2020-12-01$18.00$18.006,100——
2020-11-30$18.00$18.000——
2020-11-27$18.00$18.00100——
2020-11-25$18.00$18.008,200——
2020-11-24$16.75$16.75500——
2020-11-23$16.65$16.650——
2020-11-20$16.65$16.65600——
2020-11-19$16.75$16.750——
2020-11-18$16.75$16.75300——
2020-11-17$16.25$16.250——
2020-11-16$16.25$16.250——
2020-11-13$16.25$16.250——
2020-11-12$16.25$16.252,000——
2020-11-11$17.40$17.40600——
2020-11-10$16.15$16.15200——
2020-11-09$15.45$15.457,700——
2020-11-06$13.95$13.954,800——
2020-11-05$13.75$13.756,500——
2020-11-04$13.65$13.650——
2020-11-03$13.65$13.654,300——
2020-11-02$13.59$13.591,000——
2020-10-30$13.50$13.505,600——
2020-10-29$13.50$13.501,300——
2020-10-28$13.90$13.901,100——
2020-10-27$13.68$13.680——
2020-10-26$13.68$13.680——
2020-10-23$13.68$13.680——
2020-10-22$13.68$13.68300——
2020-10-21$13.68$13.680——
2020-10-20$13.68$13.680——
2020-10-19$13.68$13.680——
2020-10-16$13.68$13.68400——
2020-10-15$13.22$13.220——
2020-10-14$13.22$13.220——
2020-10-13$13.22$13.220——
2020-10-12$13.22$13.221,000——
2020-10-09$13.50$13.501,000——
2020-10-08$13.59$13.59300——
2020-10-07$13.20$13.2042,000——
2020-10-06$13.50$13.500——
2020-10-05$13.50$13.502,400——
2020-10-02$13.20$13.200——
2020-10-01$13.20$13.20600——
2020-09-30$13.20$13.20100——
2020-09-29$13.20$13.20400——
2020-09-28$13.26$13.260——
2020-09-25$13.26$13.262,900——
2020-09-24$13.40$13.401,100——
2020-09-23$13.40$13.401,300——
2020-09-22$13.57$13.576,600——
2020-09-21$13.50$13.502,500——
2020-09-18$13.50$13.506,300——
2020-09-17$13.54$13.545,600——
2020-09-16$13.60$13.601,000——
2020-09-15$13.60$13.601,000——
2020-09-14$13.60$13.601,100——
2020-09-11$13.65$13.654,100——
2020-09-10$13.52$13.522,400——
2020-09-09$13.52$13.520——
2020-09-08$13.52$13.520——
2020-09-04$13.52$13.5210,000——
2020-09-03$13.57$13.574,800——
2020-09-02$13.62$13.626,200——
2020-09-01$13.80$13.801,700——
2020-08-31$13.80$13.800——
2020-08-28$13.80$13.801,300——
2020-08-27$13.85$13.856,600——
2020-08-26$13.90$13.901,100——
2020-08-25$13.87$13.872,500——
2020-08-24$13.82$13.820——
2020-08-21$13.82$13.820——
2020-08-20$13.82$13.823,500——
2020-08-19$14.00$14.0011,800——
2020-08-18$14.10$14.100——
2020-08-17$14.10$14.103,000——
2020-08-14$14.15$14.151,400——
2020-08-13$14.12$14.12300——
2020-08-12$14.12$14.1212,000——
2020-08-11$14.50$14.50600——
2020-08-10$14.07$14.071,600——
2020-08-07$14.05$14.05400——
2020-08-06$14.01$14.012,400——
2020-08-05$14.00$14.005,500——
2020-08-04$14.70$14.700——
2020-08-03$14.70$14.70300——
2020-07-31$14.70$14.701,400——
2020-07-30$14.75$14.75200——
2020-07-29$14.75$14.750——
2020-07-28$14.75$14.751,300——
2020-07-27$14.90$14.900——
2020-07-24$14.90$14.90100——
2020-07-23$15.00$15.002,400——
2020-07-22$15.50$15.50700——
2020-07-21$15.00$15.000——
2020-07-20$15.00$15.00101,100——
2020-07-17$14.75$14.75600——
2020-07-16$14.38$14.380——
2020-07-15$14.38$14.382,700——
2020-07-14$14.35$14.35100——
2020-07-13$14.45$14.45100——
2020-07-10$14.45$14.454,700——
2020-07-09$14.65$14.656,000——
2020-07-08$14.75$14.752,600——
2020-07-07$14.80$14.800——
2020-07-06$14.80$14.800——
2020-07-02$14.80$14.802,500——
2020-07-01$14.86$14.860——
2020-06-30$14.86$14.860——
2020-06-29$14.86$14.860——
2020-06-26$14.86$14.860——
2020-06-25$14.86$14.86100——
2020-06-24$15.00$15.003,000——
2020-06-23$15.00$15.002,900——
2020-06-22$15.00$15.001,200——
2020-06-19$15.20$15.200——
2020-06-18$15.20$15.200——
2020-06-17$15.20$15.20400——
2020-06-16$15.20$15.200——
2020-06-15$15.20$15.202,500——
2020-06-12$15.20$15.2010,000——
2020-06-11$15.20$15.204,700——
2020-06-10$15.05$15.052,000——
2020-06-09$15.07$15.071,300——
2020-06-08$15.00$15.00200——
2020-06-05$15.25$15.258,500——
2020-06-04$14.75$14.751,600——
2020-06-03$14.75$14.751,900——
2020-06-02$14.85$14.857,300——
2020-06-01$14.80$14.8060,400——
2020-05-29$14.91$14.91300——
2020-05-28$14.95$14.954,400——
2020-05-27$15.11$15.111,000——
2020-05-26$15.00$15.0040,000——
2020-05-22$15.00$15.001,300——
2020-05-21$15.00$15.0026,300——
2020-05-20$15.30$15.300——
2020-05-19$15.30$15.30600——
2020-05-18$14.65$14.65500——
2020-05-15$15.00$15.000——
2020-05-14$15.00$15.00200——
2020-05-13$15.00$15.007,000——
2020-05-12$15.53$15.530——
2020-05-11$15.53$15.53300——
2020-05-08$16.00$16.000——
2020-05-07$16.00$16.000——
2020-05-06$16.00$16.000——
2020-05-05$16.00$16.000——
2020-05-04$16.00$16.000——
2020-05-01$16.00$16.00600——
2020-04-30$16.00$16.000——
2020-04-29$16.00$16.00400——
2020-04-28$15.90$15.900——
2020-04-27$15.90$15.900——
2020-04-24$15.90$15.9065,500——
2020-04-23$15.70$15.70400——
2020-04-22$15.50$15.50300——
2020-04-21$15.50$15.5014,000——
2020-04-20$15.50$15.50900——
2020-04-17$16.49$16.490——
2020-04-16$16.49$16.491,100——
2020-04-15$15.45$15.450——
2020-04-14$15.45$15.451,900——
2020-04-13$15.08$15.084,000——
2020-04-09$15.01$15.017,100——
2020-04-08$14.70$14.701,000——
2020-04-07$14.99$14.996,000——
2020-04-06$14.70$14.705,600——
2020-04-03$15.00$15.0021,700——
2020-04-02$16.00$16.005,000——
2020-04-01$16.00$16.001,000——
2020-03-31$16.00$16.0016,800——
2020-03-30$16.40$16.40200——
2020-03-27$17.00$17.002,400——
2020-03-26$16.50$16.5014,300——
2020-03-25$14.00$14.0017,500——
2020-03-24$14.00$14.003,600——
2020-03-23$13.55$13.552,400——
2020-03-20$14.50$14.50600——
2020-03-19$14.50$14.501,800——
2020-03-18$15.00$15.00300——
2020-03-17$16.00$16.000——
2020-03-16$16.00$16.001,400——
2020-03-13$16.25$16.2578,900——
2020-03-12$16.50$16.503,300——
2020-03-11$18.00$18.003,400——
2020-03-10$18.62$18.623,800——
2020-03-09$19.25$19.253,700——
2020-03-06$23.00$23.000——
2020-03-05$23.00$23.00200——
2020-03-04$23.00$23.00500——
2020-03-03$22.95$22.95200——
2020-03-02$23.00$23.00500——
2020-02-28$22.00$22.001,900——
2020-02-27$24.00$24.001,200——
2020-02-26$24.20$24.20100——
2020-02-25$24.20$24.200——
2020-02-24$24.20$24.20300——
2020-02-21$24.65$24.65300——
2020-02-20$24.65$24.65300——
2020-02-19$24.75$24.75600——
2020-02-18$24.80$24.800——
2020-02-14$24.80$24.80500——
2020-02-13$24.98$24.980——
2020-02-12$24.98$24.981,300——
2020-02-11$24.90$24.90500——
2020-02-10$24.90$24.900——
2020-02-07$24.90$24.90100——
2020-02-06$24.98$24.980——
2020-02-05$24.98$24.98400——
2020-02-04$24.95$24.950——
2020-02-03$24.95$24.951,100——
2020-01-31$24.91$24.910——
2020-01-30$24.91$24.910——
2020-01-29$24.91$24.91600——
2020-01-28$24.91$24.910——
2020-01-27$24.91$24.910——
2020-01-24$24.91$24.910——
2020-01-23$24.91$24.910——
2020-01-22$24.91$24.911,300——
2020-01-21$24.90$24.900——
2020-01-17$24.90$24.900——
2020-01-16$24.90$24.901,700——
2020-01-15$24.90$24.900——
2020-01-14$24.90$24.90200——
2020-01-13$24.90$24.902,500——
2020-01-10$24.90$24.903,900——
2020-01-09$24.90$24.900——
2020-01-08$24.90$24.902,700——
2020-01-07$24.90$24.900——
2020-01-06$24.90$24.903,100——
2020-01-03$24.86$24.861,900——
2020-01-02$24.75$24.751,600——