Nasdaq · AVBH · stock
Avidbank Holdings, Inc. (AVBH) stock price history
Every Nasdaq trading session of Avidbank Holdings, Inc. from Jul 12, 2004 to Sep 28, 2026: 5,590 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AVBH adjusted close, 2004 to 2026
- $33.51
- All time high, 2026
- $34.18
- 52 week high, $24.03 low
- 5,590
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
AVBH key facts
- Avidbank Holdings, Inc. (AVBH) closed at $31.41 on Sep 28, 2026 on Nasdaq.
- AVBH's all time high close is $33.51, set on Jul 1, 2026; its all time low close is $4.75 on Oct 19, 2010.
- AVBH's 52 week range is $24.03 to $34.18.
- AVBH returned +24.6% over the year to Sep 28, 2026 and +39.3% over five years.
- Over ten years AVBH returned +100%, +7.2% a year compounded.
- AVBH's deepest drawdown was -70.8% from Sep 26, 2007 to Oct 19, 2010.
- DataCedar holds 5,590 daily sessions of AVBH history from Jul 12, 2004 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AVBH price chart, 2004 to 2026
AVBH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.8% |
| 3 months | -3.9% |
| 6 months | +12.6% |
| Year to date | +16.8% |
| 1 year | +24.6% |
| 3 years | +47.3% |
| 5 years | +39.3% |
| 10 years | +99.6% |
| Since Jul 12, 2004 | +159.6% |
| Compound annual growth, 22.2 years | +4.4% |
AVBH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $33.51 on Jul 1, 2026
- All time low close
- $4.75 on Oct 19, 2010
- 52 week high
- $34.18 on Jul 2, 2026
- 52 week low
- $24.03 on Nov 20, 2025
- Deepest drawdown
- -70.8% from Sep 26, 2007 to Oct 19, 2010, recovered Nov 17, 2016
- Best single session
- +36.5% on Mar 13, 2009
- Worst single session
- -19.1% on Jan 8, 2009
- Volatility, 1 year annualised
- 17.4%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2004
- 2.6×
- Best calendar year
- 2012, +52%
- Worst calendar year
- 2009, -34%
AVBH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Jul 12, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $26.78 | $34.18 | $25.80 | $31.41 | +18.3% | 17.5M | 185 |
| 2025 | $21.80 | $27.99 | $19.75 | $26.56 | +21.8% | 5.4M | 250 |
| 2024 | $21.48 | $22.49 | $18.16 | $21.80 | +2.0% | 769.5K | 252 |
| 2023 | $20.70 | $22.80 | $10.70 | $21.37 | +3.2% | 1.4M | 250 |
| 2022 | $25.10 | $27.00 | $19.30 | $20.70 | -17.5% | 485.3K | 251 |
| 2021 | $17.50 | $25.32 | $17.49 | $25.10 | +43.4% | 710K | 252 |
| 2020 | $25.00 | $25.00 | $13.20 | $17.50 | -29.3% | 903.5K | 253 |
| 2019 | $21.00 | $25.25 | $20.76 | $24.75 | +17.9% | 938.1K | 252 |
| 2018 | $23.75 | $26.40 | $20.85 | $21.00 | -12.3% | 1.4M | 251 |
| 2017 | $18.05 | $23.95 | $17.85 | $23.95 | +32.3% | 546.9K | 251 |
| 2016 | $13.95 | $19.35 | $13.65 | $18.10 | +30.7% | 451.8K | 252 |
| 2015 | $12.00 | $15.00 | $12.00 | $13.85 | +14.9% | 447.3K | 252 |
| 2014 | $11.95 | $12.20 | $10.56 | $12.05 | +3.0% | 410.6K | 252 |
| 2013 | $9.40 | $12.00 | $9.21 | $11.70 | +26.5% | 440.1K | 252 |
| 2012 | $6.10 | $11.69 | $6.10 | $9.25 | +51.6% | 123.2K | 250 |
| 2011 | $6.10 | $8.25 | $6.00 | $6.10 | 0.0% | 159.2K | 252 |
| 2010 | $7.00 | $8.00 | $4.60 | $6.10 | -21.3% | 163.3K | 252 |
| 2009 | $11.75 | $11.75 | $7.10 | $7.75 | -34.0% | 124.1K | 252 |
| 2008 | $13.75 | $14.50 | $9.00 | $11.75 | -14.5% | 120.3K | 253 |
| 2007 | $14.50 | $16.25 | $13.75 | $13.75 | -5.2% | 117.7K | 251 |
| 2006 | $12.90 | $16.25 | $12.10 | $14.50 | +12.4% | 86.7K | 251 |
| 2005 | $12.85 | $14.25 | $12.10 | $12.90 | +0.4% | 155.9K | 252 |
| 2004 | $12.10 | $13.25 | $12.10 | $12.85 | n/a | 11.5K | 122 |
AVBH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $31.41 | -0.1% |
| August 2026 | $31.44 | -3.6% |
| July 2026 | $32.61 | -1.3% |
| June 2026 | $33.03 | +7.3% |
| May 2026 | $30.78 | +3.8% |
| April 2026 | $29.64 | +4.0% |
| March 2026 | $28.50 | -1.3% |
| February 2026 | $28.88 | -0.8% |
| January 2026 | $29.10 | +9.6% |
| December 2025 | $26.56 | +1.6% |
| November 2025 | $26.15 | +0.1% |
| October 2025 | $26.13 | +2.5% |
About the AVBH data
Daily bars. 5,590 sessions from Jul 12, 2004 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 12, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AVBH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
AVBH share price history
