Avidbank

AVBH
🏛️ usa →
25.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 24.90 25.78 24.90 25.20 0.0M
2025-09-25 25.22 26.02 25.21 25.37 0.0M
2025-09-24 25.94 26.37 25.25 25.31 0.0M
2025-09-23 25.95 26.16 25.71 25.80 0.0M
2025-09-22 26.00 26.30 25.90 25.91 0.0M
2025-09-19 26.25 26.30 25.37 26.23 0.4M
2025-09-18 26.11 26.42 26.11 26.23 0.0M
2025-09-17 25.98 26.58 25.90 25.90 0.0M
2025-09-16 25.87 26.04 25.82 26.00 0.0M
2025-09-15 26.00 26.05 25.78 25.79 0.0M
2025-09-12 25.80 25.99 25.72 25.99 0.0M
2025-09-11 25.90 25.97 25.78 25.89 0.0M
2025-09-10 25.83 25.91 25.60 25.61 0.0M
2025-09-09 25.71 25.81 25.50 25.62 0.0M
2025-09-08 25.25 25.86 25.18 25.65 0.1M
2025-09-05 25.25 25.64 24.90 25.05 0.0M
2025-09-04 25.18 25.25 24.96 25.25 0.0M
2025-09-03 25.09 25.20 25.05 25.05 0.0M
2025-09-02 25.19 25.20 24.99 25.10 0.0M
2025-08-29 25.00 25.10 24.80 25.10 0.0M
2025-08-28 25.00 25.00 24.85 24.98 0.0M
2025-08-27 24.71 25.00 24.27 24.89 0.0M
2025-08-26 24.45 24.78 23.50 24.52 0.0M
2025-08-25 24.75 24.78 24.45 24.45 0.0M
2025-08-22 24.00 24.81 23.95 24.63 0.0M
2025-08-21 24.00 24.00 23.90 23.99 0.0M
2025-08-20 24.00 24.00 23.90 24.00 0.0M
2025-08-19 24.20 24.35 23.60 24.00 0.0M
2025-08-18 24.20 24.25 24.08 24.20 0.0M
2025-08-15 24.04 24.50 23.60 24.20 0.0M
2025-08-14 23.50 23.75 23.35 23.75 0.0M
2025-08-13 23.90 24.00 23.25 23.51 0.1M
2025-08-12 22.95 23.96 22.95 23.93 0.1M
2025-08-11 23.03 23.74 23.00 23.55 0.1M
2025-08-08 23.00 25.20 22.99 23.25 0.8M
2025-08-07 22.31 22.31 22.10 22.25 0.0M
2025-08-06 21.80 22.31 21.75 22.18 0.0M
2025-08-05 21.73 21.99 21.54 21.70 0.1M
2025-08-04 21.75 21.87 21.25 21.52 0.0M
2025-08-01 21.70 21.70 21.25 21.49 0.0M
2025-07-31 21.72 21.75 21.72 21.75 0.0M
2025-07-30 22.00 22.05 21.70 21.70 0.0M
2025-07-29 22.30 22.30 22.30 22.30 0.0M
2025-07-28 22.49 22.49 22.30 22.30 0.0M
2025-07-25 23.14 23.14 22.50 22.90 0.0M
2025-07-24 23.70 23.70 22.91 22.92 0.0M
2025-07-23 23.10 23.80 23.10 23.73 0.0M
2025-07-22 22.48 24.10 22.48 23.37 0.0M
2025-07-21 22.49 22.49 22.23 22.37 0.0M
2025-07-18 21.56 22.69 21.56 22.61 0.0M
2025-07-16 21.53 21.53 21.53 21.53 0.0M
2025-07-15 21.23 21.53 21.23 21.53 0.0M
2025-07-14 20.49 21.97 20.49 21.15 0.0M
2025-07-08 20.32 20.85 20.32 20.85 0.0M
2025-07-07 20.31 20.86 20.31 20.86 0.0M
2025-07-03 20.86 20.86 20.86 20.86 0.0M
2025-07-02 20.26 20.89 20.26 20.87 0.0M
2025-07-01 20.24 20.67 20.24 20.67 0.0M
2025-06-27 20.40 20.43 20.40 20.43 0.0M
2025-06-26 20.00 20.24 20.00 20.24 0.0M
2025-06-25 20.20 20.25 19.92 19.95 0.0M
2025-06-24 20.00 20.10 20.00 20.10 0.0M
2025-06-18 19.99 19.99 19.99 19.99 0.0M
2025-06-17 19.90 19.90 19.85 19.85 0.0M
2025-06-16 19.97 19.97 19.97 19.97 0.0M
2025-06-13 19.85 19.85 19.85 19.85 0.0M
2025-06-11 19.97 19.97 19.97 19.97 0.0M
2025-06-10 19.82 19.82 19.75 19.75 0.0M
2025-06-06 19.97 19.97 19.97 19.97 0.0M
2025-06-03 19.88 19.91 19.88 19.90 0.0M
2025-06-02 19.99 19.99 19.84 19.84 0.0M
2025-05-30 19.90 19.90 19.80 19.80 0.0M
2025-05-29 20.21 20.21 19.80 19.87 0.0M
2025-05-28 20.31 20.31 20.20 20.20 0.0M
2025-05-27 20.25 20.56 20.18 20.50 0.0M
2025-05-23 20.31 20.56 20.28 20.28 0.0M
2025-05-22 20.89 20.89 20.89 20.89 0.0M
2025-05-20 20.35 20.35 20.35 20.35 0.0M
2025-05-16 20.32 20.33 20.31 20.33 0.0M
2025-05-15 20.37 20.37 20.37 20.37 0.0M
2025-05-14 20.57 20.57 20.52 20.52 0.0M
2025-05-13 20.83 21.32 20.65 20.65 0.0M
2025-05-12 21.25 21.37 20.56 20.65 0.0M
2025-05-09 20.66 20.66 20.60 20.60 0.0M
2025-05-07 20.65 20.65 20.65 20.65 0.0M
2025-05-06 20.80 21.49 20.64 21.00 0.0M
2025-05-05 20.80 21.50 20.80 21.50 0.0M
2025-05-02 21.27 21.50 21.27 21.50 0.0M
2025-04-30 21.00 21.48 21.00 21.48 0.0M
2025-04-29 20.61 21.47 20.61 20.94 0.0M
2025-04-28 21.02 21.03 20.62 20.94 0.0M
2025-04-25 21.04 21.47 21.01 21.40 0.0M
2025-04-24 21.04 21.46 21.04 21.46 0.0M
2025-04-22 21.29 21.35 21.00 21.35 0.0M
2025-04-21 21.35 21.35 21.28 21.30 0.0M
2025-04-17 21.40 21.45 21.40 21.45 0.0M
2025-04-15 20.61 21.46 20.61 21.40 0.0M
2025-04-11 21.15 21.88 21.15 21.88 0.0M
2025-04-10 21.06 21.88 21.06 21.88 0.0M
2025-04-09 20.54 21.88 20.54 21.88 0.0M
2025-04-08 20.98 21.99 20.91 20.91 0.0M
2025-04-04 22.05 22.99 20.93 20.98 0.0M
2025-04-03 22.61 23.29 22.05 22.50 0.0M
2025-04-01 23.00 23.00 23.00 23.00 0.0M
2025-03-28 22.47 22.63 22.46 22.63 0.0M
2025-03-25 22.33 22.63 22.31 22.63 0.0M
2025-03-19 22.02 22.46 22.02 22.46 0.0M
2025-03-18 22.14 22.14 22.11 22.11 0.0M
2025-03-17 22.11 22.21 22.11 22.13 0.0M
2025-03-14 22.25 22.29 22.15 22.20 0.0M
2025-03-12 22.30 22.55 22.30 22.55 0.0M
2025-03-11 22.23 22.61 22.16 22.56 0.0M
2025-03-10 22.66 22.70 22.22 22.63 0.0M
2025-03-07 23.15 23.15 22.72 22.73 0.0M
2025-03-05 22.85 23.30 22.66 23.15 0.0M
2025-03-04 23.37 23.55 23.25 23.55 0.0M
2025-02-28 23.11 23.57 22.78 23.56 0.0M
2025-02-27 23.30 23.58 23.30 23.58 0.0M
2025-02-26 23.01 23.69 23.01 23.64 0.0M
2025-02-24 23.00 23.70 23.00 23.70 0.0M
2025-02-21 23.21 23.38 23.21 23.38 0.0M
2025-02-20 23.39 23.39 23.25 23.38 0.0M
2025-02-19 23.16 23.39 23.16 23.39 0.1M
2025-02-18 23.34 23.40 23.34 23.40 0.0M
2025-02-14 23.05 23.47 22.91 23.47 0.0M
2025-02-13 22.85 23.49 22.85 23.49 0.0M
2025-02-12 23.04 23.58 22.94 23.25 0.0M
2025-02-11 23.18 23.20 23.18 23.20 0.0M
2025-02-10 24.26 24.26 23.02 23.02 0.0M
2025-02-07 25.18 25.50 24.25 24.27 0.0M
2025-02-06 25.18 26.00 25.18 26.00 0.0M
2025-02-05 25.47 26.39 25.47 26.39 0.0M
2025-02-04 24.65 26.59 24.65 25.17 0.0M
2025-02-03 23.49 24.70 22.50 24.70 0.0M
2025-01-31 22.25 23.39 22.15 23.39 0.0M
2025-01-30 22.30 22.30 22.30 22.30 0.0M
2025-01-29 21.78 21.85 21.78 21.85 0.0M
2025-01-28 21.50 21.80 21.50 21.80 0.0M
2025-01-27 20.40 21.65 20.40 21.59 0.0M
2025-01-22 20.15 20.45 20.15 20.45 0.0M
2025-01-17 20.22 20.49 20.19 20.49 0.0M
2025-01-16 20.50 20.50 20.50 20.50 0.0M
2025-01-15 20.50 20.50 20.50 20.50 0.0M
2025-01-14 20.16 20.50 20.16 20.50 0.0M
2025-01-10 20.86 20.86 20.72 20.72 0.0M
2025-01-08 21.02 21.02 21.02 21.02 0.0M
2025-01-07 21.28 21.28 21.02 21.24 0.0M
2025-01-03 21.59 21.59 21.45 21.59 0.0M