AvidXchange Holdings Inc (AVDX) Historical Stock Data
9.78 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVDX is up 0.03% a day on average. There have been 19 days where AvidXchange Holdings Inc closed green and 11 days where AVDX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-12 | 9.79 | 9.78 | ↓$0.01 (-0.10%) | 9.78 | 9.80 | 1.85M |
| 2025-06-11 | 9.79 | 9.78 | ↓$0.01 (-0.10%) | 9.78 | 9.80 | 1.94M |
| 2025-06-10 | 9.78 | 9.78 | ↑$0.00 (0.00%) | 9.78 | 9.80 | 1.20M |
| 2025-06-09 | 9.79 | 9.79 | ↑$0.00 (0.00%) | 9.78 | 9.80 | 3.41M |
| 2025-06-06 | 9.78 | 9.80 | ↑$0.02 (0.20%) | 9.77 | 9.80 | 2M |
| 2025-06-05 | 9.77 | 9.78 | ↑$0.01 (0.10%) | 9.77 | 9.79 | 4.27M |
| 2025-06-04 | 9.78 | 9.78 | ↑$0.00 (0.00%) | 9.75 | 9.79 | 16.31M |
| 2025-06-03 | 9.77 | 9.77 | ↑$0.00 (0.00%) | 9.76 | 9.79 | 2.66M |
| 2025-06-02 | 9.79 | 9.77 | ↓$0.02 (-0.20%) | 9.76 | 9.82 | 2.33M |
| 2025-05-30 | 9.78 | 9.79 | ↑$0.01 (0.10%) | 9.77 | 9.81 | 4.13M |
| 2025-05-29 | 9.81 | 9.78 | ↓$0.03 (-0.31%) | 9.78 | 9.81 | 2.80M |
| 2025-05-28 | 9.77 | 9.79 | ↑$0.02 (0.20%) | 9.76 | 9.80 | 1.64M |
| 2025-05-27 | 9.76 | 9.78 | ↑$0.02 (0.20%) | 9.74 | 9.81 | 2.05M |
| 2025-05-23 | 9.73 | 9.74 | ↑$0.01 (0.10%) | 9.72 | 9.75 | 3.32M |
| 2025-05-22 | 9.72 | 9.73 | ↑$0.01 (0.10%) | 9.72 | 9.74 | 2.91M |
| 2025-05-21 | 9.73 | 9.72 | ↓$0.01 (-0.10%) | 9.72 | 9.74 | 2.21M |
| 2025-05-20 | 9.72 | 9.73 | ↑$0.00 (0.05%) | 9.72 | 9.74 | 1.96M |
| 2025-05-19 | 9.72 | 9.72 | ↑$0.00 (0.00%) | 9.72 | 9.73 | 3.74M |
| 2025-05-16 | 9.73 | 9.73 | ↑$0.00 (0.00%) | 9.72 | 9.74 | 3.96M |
| 2025-05-15 | 9.73 | 9.74 | ↑$0.01 (0.10%) | 9.72 | 9.75 | 4.15M |
| 2025-05-14 | 9.74 | 9.73 | ↓$0.01 (-0.10%) | 9.73 | 9.75 | 3.82M |
| 2025-05-13 | 9.74 | 9.72 | ↓$0.02 (-0.21%) | 9.72 | 9.75 | 4.72M |
| 2025-05-12 | 9.74 | 9.72 | ↓$0.02 (-0.21%) | 9.72 | 9.76 | 19.99M |
| 2025-05-09 | 9.72 | 9.73 | ↑$0.01 (0.10%) | 9.71 | 9.73 | 10.78M |
| 2025-05-08 | 9.73 | 9.72 | ↓$0.01 (-0.10%) | 9.71 | 9.73 | 14.85M |
| 2025-05-07 | 9.71 | 9.74 | ↑$0.04 (0.36%) | 9.69 | 9.74 | 78.22M |
| 2025-05-06 | 8.16 | 8.20 | ↑$0.04 (0.49%) | 8.12 | 8.42 | 2.01M |
| 2025-05-05 | 8.28 | 8.23 | ↓$0.05 (-0.60%) | 8.23 | 8.39 | 0.98M |
| 2025-05-02 | 8.48 | 8.33 | ↓$0.15 (-1.77%) | 8.22 | 8.50 | 1.91M |
| 2025-05-01 | 8.15 | 8.37 | ↑$0.22 (2.70%) | 8.10 | 8.45 | 1.56M |
Create an account or log in to view more rows.
$AVDX what happen
$AVDX I warned everyone this company sucks
$AVDX Going up
$AVDX has just been halted from trading due to volatility.
$AVDX Of course
$AVDX News Plz.....
$AVDX i'm out of slaps for the day
$AVDX Sleep well my bulls
sleep well
$AVDX HODL!!!
$AVDX bounce it!!