OTC Markets OTCPK - Delayed Quote USD
Avidbank Holdings, Inc. (AVBH)
20.60
0.00
(0.00%)
At close: May 9 at 3:59:04 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 20.66 | 20.66 | 20.60 | 20.60 | 20.60 | 600 |
| May 8, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| May 7, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 200 |
| May 6, 2025 | 20.80 | 21.49 | 20.64 | 21.00 | 21.00 | 3,800 |
| May 5, 2025 | 20.80 | 21.50 | 20.80 | 21.50 | 21.50 | 1,800 |
| May 2, 2025 | 21.27 | 21.50 | 21.27 | 21.50 | 21.50 | 1,100 |
| May 1, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| Apr 30, 2025 | 21.00 | 21.48 | 21.00 | 21.48 | 21.48 | 1,000 |
| Apr 29, 2025 | 20.61 | 21.47 | 20.61 | 20.94 | 20.94 | 1,200 |
| Apr 28, 2025 | 21.02 | 21.03 | 20.62 | 20.94 | 20.94 | 7,600 |
| Apr 25, 2025 | 21.04 | 21.47 | 21.01 | 21.40 | 21.40 | 6,800 |
| Apr 24, 2025 | 21.04 | 21.46 | 21.04 | 21.46 | 21.46 | 500 |
| Apr 23, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| Apr 22, 2025 | 21.29 | 21.35 | 21.00 | 21.35 | 21.35 | 8,200 |
| Apr 21, 2025 | 21.35 | 21.35 | 21.28 | 21.30 | 21.30 | 2,500 |
| Apr 17, 2025 | 21.40 | 21.45 | 21.40 | 21.45 | 21.45 | 2,400 |
| Apr 16, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Apr 15, 2025 | 20.61 | 21.46 | 20.61 | 21.40 | 21.40 | 1,100 |
| Apr 14, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| Apr 11, 2025 | 21.15 | 21.88 | 21.15 | 21.88 | 21.88 | 10,100 |
| Apr 10, 2025 | 21.06 | 21.88 | 21.06 | 21.88 | 21.88 | 1,100 |
| Apr 9, 2025 | 20.54 | 21.88 | 20.54 | 21.88 | 21.88 | 900 |
| Apr 8, 2025 | 20.98 | 21.99 | 20.91 | 20.91 | 20.91 | 1,300 |
| Apr 7, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| Apr 4, 2025 | 22.05 | 22.99 | 20.93 | 20.98 | 20.98 | 11,900 |
| Apr 3, 2025 | 22.61 | 23.29 | 22.05 | 22.50 | 22.50 | 2,100 |
| Apr 2, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Apr 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 200 |
| Mar 31, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| Mar 28, 2025 | 22.47 | 22.63 | 22.46 | 22.63 | 22.63 | 500 |
| Mar 27, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| Mar 26, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| Mar 25, 2025 | 22.33 | 22.63 | 22.31 | 22.63 | 22.63 | 1,400 |
| Mar 24, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| Mar 21, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| Mar 20, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| Mar 19, 2025 | 22.02 | 22.46 | 22.02 | 22.46 | 22.46 | 4,600 |
| Mar 18, 2025 | 22.14 | 22.14 | 22.11 | 22.11 | 22.11 | 600 |
| Mar 17, 2025 | 22.11 | 22.21 | 22.11 | 22.13 | 22.13 | 2,800 |
| Mar 14, 2025 | 22.25 | 22.29 | 22.15 | 22.20 | 22.20 | 800 |
| Mar 13, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| Mar 12, 2025 | 22.30 | 22.55 | 22.30 | 22.55 | 22.55 | 500 |
| Mar 11, 2025 | 22.23 | 22.61 | 22.16 | 22.56 | 22.56 | 2,800 |
| Mar 10, 2025 | 22.66 | 22.70 | 22.22 | 22.63 | 22.63 | 4,600 |
| Mar 7, 2025 | 23.15 | 23.15 | 22.72 | 22.73 | 22.73 | 7,700 |
| Mar 6, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| Mar 5, 2025 | 22.85 | 23.30 | 22.66 | 23.15 | 23.15 | 2,900 |
| Mar 4, 2025 | 23.37 | 23.55 | 23.25 | 23.55 | 23.55 | 300 |
| Mar 3, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| Feb 28, 2025 | 23.11 | 23.57 | 22.78 | 23.56 | 23.56 | 4,400 |
| Feb 27, 2025 | 23.30 | 23.58 | 23.30 | 23.58 | 23.58 | 200 |
| Feb 26, 2025 | 23.01 | 23.69 | 23.01 | 23.64 | 23.64 | 6,100 |
| Feb 25, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| Feb 24, 2025 | 23.00 | 23.70 | 23.00 | 23.70 | 23.70 | 1,000 |
| Feb 21, 2025 | 23.21 | 23.38 | 23.21 | 23.38 | 23.38 | 600 |
| Feb 20, 2025 | 23.39 | 23.39 | 23.25 | 23.38 | 23.38 | 800 |
| Feb 19, 2025 | 23.16 | 23.39 | 23.16 | 23.39 | 23.39 | 59,100 |
| Feb 18, 2025 | 23.34 | 23.40 | 23.34 | 23.40 | 23.40 | 5,000 |
| Feb 14, 2025 | 23.05 | 23.47 | 22.91 | 23.47 | 23.47 | 1,000 |
| Feb 13, 2025 | 22.85 | 23.49 | 22.85 | 23.49 | 23.49 | 1,400 |
| Feb 12, 2025 | 23.04 | 23.58 | 22.94 | 23.25 | 23.25 | 6,200 |
| Feb 11, 2025 | 23.18 | 23.20 | 23.18 | 23.20 | 23.20 | 2,500 |
| Feb 10, 2025 | 24.26 | 24.26 | 23.02 | 23.02 | 23.02 | 13,300 |
| Feb 7, 2025 | 25.18 | 25.50 | 24.25 | 24.27 | 24.27 | 14,100 |
| Feb 6, 2025 | 25.18 | 26.00 | 25.18 | 26.00 | 26.00 | 700 |
| Feb 5, 2025 | 25.47 | 26.39 | 25.47 | 26.39 | 26.39 | 1,600 |
| Feb 4, 2025 | 24.65 | 26.59 | 24.65 | 25.17 | 25.17 | 12,800 |
| Feb 3, 2025 | 23.49 | 24.70 | 22.50 | 24.70 | 24.70 | 12,700 |
| Jan 31, 2025 | 22.25 | 23.39 | 22.15 | 23.39 | 23.39 | 32,400 |
| Jan 30, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 700 |
| Jan 29, 2025 | 21.78 | 21.85 | 21.78 | 21.85 | 21.85 | 1,100 |
| Jan 28, 2025 | 21.50 | 21.80 | 21.50 | 21.80 | 21.80 | 800 |
| Jan 27, 2025 | 20.40 | 21.65 | 20.40 | 21.59 | 21.59 | 20,000 |
| Jan 24, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| Jan 23, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| Jan 22, 2025 | 20.15 | 20.45 | 20.15 | 20.45 | 20.45 | 700 |
| Jan 21, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| Jan 17, 2025 | 20.22 | 20.49 | 20.19 | 20.49 | 20.49 | 900 |
| Jan 16, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 100 |
| Jan 15, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 200 |
| Jan 14, 2025 | 20.16 | 20.50 | 20.16 | 20.50 | 20.50 | 300 |
| Jan 13, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| Jan 10, 2025 | 20.86 | 20.86 | 20.72 | 20.72 | 20.72 | 200 |
| Jan 8, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 100 |
| Jan 7, 2025 | 21.28 | 21.28 | 21.02 | 21.24 | 21.24 | 1,200 |
| Jan 6, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| Jan 3, 2025 | 21.59 | 21.59 | 21.45 | 21.59 | 21.59 | 400 |
| Jan 2, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| Dec 31, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 100 |
| Dec 30, 2024 | 21.29 | 21.79 | 21.29 | 21.79 | 21.79 | 1,300 |
| Dec 27, 2024 | 21.41 | 21.78 | 21.41 | 21.78 | 21.78 | 300 |
| Dec 26, 2024 | 21.78 | 21.78 | 21.59 | 21.78 | 21.78 | 400 |
| Dec 24, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| Dec 23, 2024 | 21.46 | 21.80 | 21.46 | 21.80 | 21.80 | 400 |
| Dec 20, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| Dec 19, 2024 | 21.50 | 21.75 | 21.50 | 21.75 | 21.75 | 200 |
| Dec 18, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| Dec 17, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| Dec 16, 2024 | 21.75 | 21.85 | 21.53 | 21.75 | 21.75 | 1,000 |
| Dec 13, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| Dec 12, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| Dec 11, 2024 | 21.71 | 21.99 | 21.71 | 21.82 | 21.82 | 1,200 |
| Dec 10, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| Dec 9, 2024 | 21.80 | 21.82 | 21.76 | 21.82 | 21.82 | 700 |
| Dec 6, 2024 | 21.96 | 21.96 | 21.75 | 21.75 | 21.75 | 2,900 |
| Dec 5, 2024 | 22.00 | 22.10 | 22.00 | 22.10 | 22.10 | 600 |
| Dec 4, 2024 | 22.12 | 22.22 | 22.10 | 22.10 | 22.10 | 5,100 |
| Dec 3, 2024 | 22.49 | 22.49 | 22.11 | 22.12 | 22.12 | 1,800 |
| Dec 2, 2024 | 22.00 | 22.45 | 22.00 | 22.11 | 22.11 | 3,300 |
| Nov 29, 2024 | 22.10 | 22.10 | 21.97 | 22.10 | 22.10 | 1,400 |
| Nov 27, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 800 |
| Nov 26, 2024 | 21.95 | 22.19 | 21.95 | 22.19 | 22.19 | 2,600 |
| Nov 25, 2024 | 21.90 | 22.23 | 21.90 | 22.00 | 22.00 | 13,100 |
| Nov 22, 2024 | 21.65 | 21.90 | 21.65 | 21.90 | 21.90 | 1,900 |
| Nov 21, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| Nov 20, 2024 | 21.58 | 21.89 | 21.57 | 21.85 | 21.85 | 2,000 |
| Nov 19, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 300 |
| Nov 18, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| Nov 15, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| Nov 14, 2024 | 21.80 | 21.99 | 21.80 | 21.94 | 21.94 | 2,200 |
| Nov 13, 2024 | 21.98 | 21.99 | 21.98 | 21.99 | 21.99 | 1,300 |
| Nov 12, 2024 | 21.75 | 21.98 | 21.72 | 21.98 | 21.98 | 3,900 |
| Nov 11, 2024 | 21.63 | 21.70 | 21.63 | 21.70 | 21.70 | 1,600 |
| Nov 8, 2024 | 21.27 | 21.63 | 21.27 | 21.50 | 21.50 | 900 |
| Nov 7, 2024 | 21.04 | 21.50 | 21.04 | 21.50 | 21.50 | 9,200 |
| Nov 6, 2024 | 20.62 | 21.60 | 20.62 | 21.04 | 21.04 | 7,000 |
| Nov 5, 2024 | 20.50 | 20.60 | 20.50 | 20.60 | 20.60 | 1,100 |
| Nov 4, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Nov 1, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Oct 31, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 200 |
| Oct 30, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Oct 29, 2024 | 20.32 | 20.50 | 20.30 | 20.50 | 20.50 | 1,100 |
| Oct 28, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 900 |
| Oct 25, 2024 | 20.29 | 20.37 | 20.29 | 20.37 | 20.37 | 1,400 |
| Oct 24, 2024 | 20.12 | 20.25 | 20.12 | 20.25 | 20.25 | 5,900 |
| Oct 23, 2024 | 19.70 | 20.12 | 19.70 | 20.12 | 20.12 | 9,600 |
| Oct 22, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| Oct 21, 2024 | 19.50 | 19.73 | 19.50 | 19.73 | 19.73 | 600 |
| Oct 18, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| Oct 17, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| Oct 16, 2024 | 19.40 | 19.60 | 19.32 | 19.60 | 19.60 | 6,800 |
| Oct 15, 2024 | 19.59 | 19.59 | 19.35 | 19.38 | 19.38 | 3,200 |
| Oct 14, 2024 | 19.41 | 19.42 | 19.40 | 19.42 | 19.42 | 500 |
| Oct 11, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 200 |
| Oct 10, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| Oct 9, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 100 |
| Oct 8, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| Oct 7, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| Oct 4, 2024 | 19.43 | 19.43 | 19.36 | 19.36 | 19.36 | 3,100 |
| Oct 3, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Oct 2, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Oct 1, 2024 | 19.74 | 19.74 | 19.50 | 19.50 | 19.50 | 1,000 |
| Sep 30, 2024 | 19.50 | 19.51 | 19.50 | 19.51 | 19.51 | 1,500 |
| Sep 27, 2024 | 19.69 | 19.69 | 19.36 | 19.65 | 19.65 | 2,200 |
| Sep 26, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| Sep 25, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| Sep 24, 2024 | 19.50 | 19.75 | 19.50 | 19.75 | 19.75 | 2,500 |
| Sep 23, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| Sep 20, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| Sep 19, 2024 | 19.74 | 19.86 | 19.74 | 19.86 | 19.86 | 1,700 |
| Sep 18, 2024 | 19.64 | 19.74 | 19.64 | 19.74 | 19.74 | 3,400 |
| Sep 17, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 100 |
| Sep 16, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| Sep 13, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| Sep 12, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| Sep 11, 2024 | 19.50 | 19.65 | 19.50 | 19.65 | 19.65 | 400 |
| Sep 10, 2024 | 19.50 | 19.65 | 19.50 | 19.65 | 19.65 | 700 |
| Sep 9, 2024 | 19.60 | 19.65 | 19.60 | 19.65 | 19.65 | 700 |
| Sep 6, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| Sep 5, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 600 |
| Sep 4, 2024 | 19.50 | 19.65 | 19.50 | 19.65 | 19.65 | 1,400 |
| Sep 3, 2024 | 19.52 | 19.65 | 19.52 | 19.65 | 19.65 | 200 |
| Aug 30, 2024 | 19.61 | 19.65 | 19.61 | 19.65 | 19.65 | 400 |
| Aug 29, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Aug 28, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Aug 27, 2024 | 19.36 | 19.50 | 19.25 | 19.50 | 19.50 | 2,700 |
| Aug 26, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| Aug 23, 2024 | 19.05 | 19.50 | 19.00 | 19.40 | 19.40 | 2,400 |
| Aug 22, 2024 | 18.87 | 19.05 | 18.85 | 19.05 | 19.05 | 800 |
| Aug 21, 2024 | 18.93 | 19.10 | 18.86 | 19.10 | 19.10 | 2,000 |
| Aug 20, 2024 | 19.03 | 19.03 | 19.00 | 19.03 | 19.03 | 1,300 |
| Aug 19, 2024 | 19.00 | 19.19 | 19.00 | 19.19 | 19.19 | 900 |
| Aug 16, 2024 | 19.00 | 19.15 | 18.97 | 19.15 | 19.15 | 1,700 |
| Aug 15, 2024 | 18.95 | 19.00 | 18.95 | 19.00 | 19.00 | 1,200 |
| Aug 14, 2024 | 18.75 | 18.95 | 18.75 | 18.80 | 18.80 | 4,600 |
| Aug 13, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Aug 12, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Aug 9, 2024 | 18.56 | 18.75 | 18.56 | 18.75 | 18.75 | 1,100 |
| Aug 8, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 200 |
| Aug 7, 2024 | 18.50 | 18.75 | 18.50 | 18.75 | 18.75 | 200 |
| Aug 6, 2024 | 18.16 | 18.50 | 18.16 | 18.50 | 18.50 | 3,000 |
| Aug 5, 2024 | 18.30 | 18.99 | 18.16 | 18.50 | 18.50 | 4,000 |
| Aug 2, 2024 | 19.00 | 19.00 | 18.26 | 18.60 | 18.60 | 10,300 |
| Aug 1, 2024 | 19.43 | 19.50 | 19.00 | 19.18 | 19.18 | 4,500 |
| Jul 31, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 200 |
| Jul 30, 2024 | 19.10 | 19.35 | 19.10 | 19.25 | 19.25 | 1,000 |
| Jul 29, 2024 | 19.21 | 19.21 | 18.90 | 19.09 | 19.09 | 11,000 |
| Jul 26, 2024 | 19.01 | 19.90 | 19.01 | 19.11 | 19.11 | 14,300 |
| Jul 25, 2024 | 19.00 | 19.00 | 18.68 | 18.90 | 18.90 | 7,400 |
| Jul 24, 2024 | 18.75 | 19.00 | 18.65 | 18.66 | 18.66 | 7,000 |
| Jul 23, 2024 | 19.15 | 19.15 | 18.65 | 18.65 | 18.65 | 4,700 |
| Jul 22, 2024 | 19.32 | 19.45 | 18.85 | 18.85 | 18.85 | 10,700 |
| Jul 19, 2024 | 19.40 | 19.74 | 19.40 | 19.42 | 19.42 | 2,500 |
| Jul 18, 2024 | 19.25 | 19.42 | 19.25 | 19.40 | 19.40 | 6,500 |
| Jul 17, 2024 | 19.25 | 19.44 | 19.16 | 19.25 | 19.25 | 30,300 |
| Jul 16, 2024 | 19.60 | 19.99 | 19.24 | 19.24 | 19.24 | 59,700 |
| Jul 15, 2024 | 19.40 | 19.95 | 19.40 | 19.60 | 19.60 | 25,800 |
| Jul 12, 2024 | 19.20 | 19.50 | 19.20 | 19.50 | 19.50 | 7,400 |
| Jul 11, 2024 | 18.44 | 19.49 | 18.44 | 19.20 | 19.20 | 61,100 |
| Jul 10, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 500 |
| Jul 9, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 500 |
| Jul 8, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| Jul 5, 2024 | 18.25 | 18.44 | 18.25 | 18.44 | 18.44 | 1,000 |
| Jul 3, 2024 | 18.25 | 18.35 | 18.25 | 18.35 | 18.35 | 3,300 |
| Jul 2, 2024 | 18.33 | 18.44 | 18.33 | 18.35 | 18.35 | 1,400 |
| Jul 1, 2024 | 18.35 | 18.35 | 18.30 | 18.30 | 18.30 | 5,800 |
| Jun 28, 2024 | 18.45 | 18.45 | 18.44 | 18.44 | 18.44 | 2,800 |
| Jun 27, 2024 | 18.45 | 18.45 | 18.30 | 18.45 | 18.45 | 600 |
| Jun 26, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1,400 |
| Jun 25, 2024 | 18.50 | 18.50 | 18.40 | 18.48 | 18.48 | 7,500 |
| Jun 24, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Jun 21, 2024 | 18.50 | 18.50 | 18.40 | 18.50 | 18.50 | 2,400 |
| Jun 20, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Jun 18, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Jun 17, 2024 | 18.55 | 18.60 | 18.55 | 18.60 | 18.60 | 200 |
| Jun 14, 2024 | 18.70 | 18.70 | 18.50 | 18.60 | 18.60 | 1,800 |
| Jun 13, 2024 | 18.70 | 18.70 | 18.55 | 18.55 | 18.55 | 3,000 |
| Jun 12, 2024 | 18.50 | 18.70 | 18.50 | 18.70 | 18.70 | 800 |
| Jun 11, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| Jun 10, 2024 | 18.57 | 18.74 | 18.50 | 18.63 | 18.63 | 7,400 |
| Jun 7, 2024 | 18.66 | 18.80 | 18.52 | 18.80 | 18.80 | 500 |
| Jun 6, 2024 | 18.55 | 18.65 | 18.51 | 18.65 | 18.65 | 2,300 |
| Jun 5, 2024 | 18.56 | 18.75 | 18.56 | 18.75 | 18.75 | 300 |
| Jun 4, 2024 | 18.91 | 18.91 | 18.60 | 18.70 | 18.70 | 9,300 |
| Jun 3, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| May 31, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 500 |
| May 30, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 200 |
| May 29, 2024 | 18.85 | 18.98 | 18.80 | 18.95 | 18.95 | 1,400 |
| May 28, 2024 | 18.87 | 18.87 | 18.85 | 18.85 | 18.85 | 1,500 |
| May 24, 2024 | 18.90 | 18.91 | 18.89 | 18.90 | 18.90 | 2,600 |
| May 23, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| May 22, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 1,000 |
| May 21, 2024 | 18.99 | 19.00 | 18.90 | 18.91 | 18.91 | 1,000 |
| May 20, 2024 | 19.00 | 19.00 | 18.85 | 19.00 | 19.00 | 6,600 |
| May 17, 2024 | 18.99 | 19.00 | 18.97 | 19.00 | 19.00 | 1,900 |
| May 16, 2024 | 18.90 | 18.99 | 18.85 | 18.95 | 18.95 | 1,000 |
| May 15, 2024 | 18.90 | 19.00 | 18.55 | 19.00 | 19.00 | 600 |
| May 14, 2024 | 18.55 | 18.99 | 18.55 | 18.99 | 18.99 | 6,800 |
| May 13, 2024 | 18.64 | 18.93 | 18.55 | 18.93 | 18.93 | 4,300 |
| May 10, 2024 | 18.85 | 18.87 | 18.65 | 18.85 | 18.85 | 3,000 |
Related Tickers
INBC InBankshares, Corp
9.40
0.00%
FNBT FineMark Holdings, Inc.
26.30
0.00%
WCCB
40.00
0.00%
PFLC Pacific Financial Corporation
10.50
0.00%
TCBS Texas Community Bancshares, Inc.
15.37
-2.10%
ARBV American Riviera Bancorp
19.15
+0.26%
CBFV CB Financial Services, Inc.
29.09
-1.62%
FNWD Finward Bancorp
30.25
-0.46%
HFBL Home Federal Bancorp, Inc. of Louisiana
13.62
+5.58%
OAKC Oakworth Capital Inc.
30.75
-0.81%