Avidbank Holdings Inc (PK) (AVBH)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 1.50797070228 | 23.21 | 23.7 | 22.78 | 1979 | 23.62552735 | CS |
| 4 | 1.31 | 5.88764044944 | 22.25 | 26.59 | 22.15 | 9639 | 23.70360642 | CS |
| 12 | 1.6 | 7.28597449909 | 21.96 | 26.59 | 20.15 | 5091 | 23.34502951 | CS |
| 26 | 3.95 | 20.1427842937 | 19.61 | 26.59 | 19.32 | 3628 | 22.49775903 | CS |
| 52 | 4.81 | 25.6533333333 | 18.75 | 26.59 | 18.16 | 4587 | 20.35314051 | CS |
| 156 | -2.24 | -8.68217054264 | 25.8 | 26.59 | 10.7 | 5974 | 19.89691902 | CS |
| 260 | -0.44 | -1.83333333333 | 24 | 27 | 10.7 | 5781 | 19.42855117 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 23.56 | -0.02 | -0.08 | 23.11 | 23.57 | 22.78 | 4443 |
| 1740695340 | 23.58 | -0.06 | -0.25 | 23.3 | 23.58 | 23.3 | 200 |
| 1740608400 | 23.64 | -0.06 | -0.25 | 23.01 | 23.69 | 23.01 | 6104 |
| 1740522000 | 23.7 | 0 | 0.00 | 23.7 | 23.7 | 23.7 | 0 |
| 1740435600 | 23.7 | 0.32 | 1.37 | 23 | 23.7 | 23 | 990 |
| 1740176400 | 23.38 | 0 | 0.00 | 23.21 | 23.38 | 23.21 | 623 |
| 1740090480 | 23.38 | -0.01 | -0.04 | 23.39 | 23.39 | 23.25 | 823 |
| 1740003960 | 23.39 | -0.01 | -0.04 | 23.16 | 23.39 | 23.16 | 59102 |
| 1739917740 | 23.4 | -0.07 | -0.30 | 23.34 | 23.4 | 23.34 | 5023 |
| 1739572020 | 23.47 | -0.02 | -0.09 | 23.05 | 23.47 | 22.91 | 962 |
| 1739485320 | 23.49 | 0.24 | 1.03 | 22.85 | 23.49 | 22.85 | 1372 |
| 1739398920 | 23.25 | 0.05 | 0.22 | 23.04 | 23.58 | 22.94 | 6225 |
| 1739312940 | 23.2 | 0.18 | 0.78 | 23.18 | 23.2 | 23.18 | 2468 |
| 1739226000 | 23.02 | -1.25 | -5.15 | 24.26 | 24.26 | 23.02 | 13264 |
| 1738967160 | 24.27 | -1.73 | -6.65 | 25.18 | 25.5 | 24.25 | 14079 |
| 1738880400 | 26 | -0.39 | -1.48 | 25.18 | 26 | 25.18 | 746 |
| 1738794000 | 26.39 | 1.22 | 4.85 | 25.465 | 26.39 | 25.465 | 1597 |
| 1738708080 | 25.17 | 0.47 | 1.90 | 24.65 | 26.59 | 24.65 | 12812 |
| 1738621740 | 24.7 | 1.31 | 5.60 | 23.49 | 24.7 | 22.5 | 12678 |
| 1738362000 | 23.39 | 1.09 | 4.89 | 22.25 | 23.39 | 22.15 | 34442 |
| 1738276080 | 22.3 | 0.45 | 2.06 | 22.3 | 22.3 | 22.3 | 747 |
| 1738189740 | 21.85 | 0.05 | 0.23 | 21.78 | 21.85 | 21.78 | 1144 |
| 1738103280 | 21.8 | 0.21 | 0.97 | 21.5 | 21.8 | 21.5 | 800 |
| 1738016820 | 21.59 | 1.14 | 5.57 | 20.4 | 21.6513 | 20.4 | 20034 |
| 1737757440 | 20.45 | 0 | 0.00 | 20.45 | 20.45 | 20.45 | 0 |
| 1737671040 | 20.45 | 0 | 0.00 | 20.45 | 20.45 | 20.45 | 0 |
| 1737584640 | 20.45 | -0.04 | -0.20 | 20.15 | 20.45 | 20.15 | 700 |
| 1737498480 | 20.49 | 0 | 0.00 | 20.49 | 20.49 | 20.49 | 0 |
| 1737152880 | 20.49 | -0.01 | -0.05 | 20.2225 | 20.49 | 20.19 | 850 |
| 1737066420 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 100 |
| 1736979720 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 200 |
| 1736893380 | 20.5 | -0.22 | -1.06 | 20.16 | 20.5 | 20.16 | 259 |
| 1736806920 | 20.72 | 0 | 0.00 | 20.72 | 20.72 | 20.72 | 0 |
| 1736547720 | 20.72 | -0.3 | -1.43 | 20.86 | 20.86 | 20.72 | 200 |
| 1736375340 | 21.02 | -0.22 | -1.04 | 21.02 | 21.02 | 21.02 | 100 |
| 1736288940 | 21.24 | -0.35 | -1.62 | 21.28 | 21.28 | 21.02 | 1200 |
| 1736202180 | 21.59 | 0 | 0.00 | 21.59 | 21.59 | 21.59 | 0 |
| 1735942980 | 21.59 | -0.21 | -0.96 | 21.5899 | 21.59 | 21.45 | 380 |
| 1735856760 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1735683960 | 21.8 | 0.01 | 0.05 | 21.8 | 21.8 | 21.8 | 115 |
| 1735597740 | 21.79 | 0.01 | 0.05 | 21.29 | 21.79 | 21.29 | 1336 |
| 1735338000 | 21.78 | 0 | 0.00 | 21.41 | 21.78 | 21.41 | 300 |
| 1735252020 | 21.78 | -0.02 | -0.09 | 21.78 | 21.78 | 21.59 | 357 |
| 1735078800 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1734992400 | 21.8 | 0.05 | 0.23 | 21.46 | 21.8 | 21.46 | 402 |
| 1734733200 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 0 |
| 1734646800 | 21.75 | 0 | 0.00 | 21.5 | 21.75 | 21.5 | 200 |
| 1734560940 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 0 |
| 1734474540 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 0 |
| 1734388140 | 21.75 | -0.07 | -0.32 | 21.75 | 21.85 | 21.53 | 1046 |
| 1734128700 | 21.82 | 0 | 0.00 | 21.82 | 21.82 | 21.82 | 0 |
| 1734042300 | 21.82 | 0 | 0.00 | 21.82 | 21.82 | 21.82 | 0 |
| 1733955900 | 21.82 | 0 | 0.00 | 21.71 | 21.99 | 21.71 | 1200 |
| 1733869200 | 21.82 | 0 | 0.00 | 21.82 | 21.82 | 21.82 | 0 |
| 1733782800 | 21.82 | 0.07 | 0.32 | 21.8025 | 21.82 | 21.76 | 700 |
| 1733523600 | 21.75 | -0.35 | -1.58 | 21.96 | 21.96 | 21.75 | 2850 |
| 1733437500 | 22.1 | 0 | 0.00 | 22 | 22.1 | 22 | 600 |
| 1733350980 | 22.1 | -0.02 | -0.09 | 22.12 | 22.22 | 22.1 | 5115 |
| 1733264700 | 22.12 | 0.01 | 0.05 | 22.49 | 22.49 | 22.11 | 1800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
