CVB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	19.87	20.03	19.77	19.87	-	-0.05%	696,093
Jan 15, 2026	19.31	20.00	19.28	19.88	19.88	3.01%	1,115,274
Jan 14, 2026	19.12	19.35	19.07	19.30	19.30	0.78%	889,317
Jan 13, 2026	19.12	19.30	18.96	19.15	19.15	0.42%	1,197,630
Jan 12, 2026	19.23	19.31	18.99	19.07	19.07	-1.65%	1,029,919
Jan 9, 2026	19.60	19.76	19.31	19.39	19.39	-0.87%	1,140,229
Jan 8, 2026	19.10	19.85	19.04	19.56	19.56	2.57%	1,917,405
Jan 7, 2026	19.26	19.31	18.94	19.07	19.07	-0.99%	1,493,762
Jan 6, 2026	19.06	19.40	18.97	19.26	19.26	0.57%	2,065,929
Jan 5, 2026	18.66	19.30	18.65	19.15	19.15	2.57%	1,521,805
Jan 2, 2026	18.61	18.79	18.26	18.67	18.67	0.38%	1,474,152
Dec 31, 2025	18.85	19.01	18.58	18.60	18.60	-1.06%	880,975
Dec 30, 2025	19.18	19.21	18.80	18.80	18.80	-1.98%	987,322
Dec 29, 2025	19.40	19.55	19.10	19.18	19.18	-2.04%	1,130,024
Dec 26, 2025	19.60	19.71	19.45	19.58	19.38	0.20%	1,161,482
Dec 24, 2025	19.46	19.67	19.45	19.54	19.34	-	727,473
Dec 23, 2025	19.58	19.84	19.53	19.54	19.34	-0.10%	1,436,643
Dec 22, 2025	19.54	19.83	19.48	19.56	19.36	0.10%	1,589,595
Dec 19, 2025	19.80	19.93	19.32	19.54	19.34	-0.61%	4,627,748
Dec 18, 2025	20.10	20.11	19.06	19.66	19.46	-2.91%	7,472,077
Dec 17, 2025	19.94	20.32	19.94	20.25	20.04	1.25%	898,211
Dec 16, 2025	20.20	20.20	19.87	20.00	19.80	-0.94%	1,002,217
Dec 15, 2025	20.15	20.36	20.05	20.19	19.98	1.36%	1,089,711
Dec 12, 2025	20.33	20.40	19.87	19.92	19.72	-1.53%	713,294
Dec 11, 2025	20.32	20.70	20.18	20.23	20.02	-0.69%	998,397
Dec 10, 2025	19.55	20.54	19.53	20.37	20.16	3.72%	1,240,655
Dec 9, 2025	19.61	19.84	19.52	19.64	19.44	0.15%	1,070,317
Dec 8, 2025	19.64	19.83	19.05	19.61	19.41	0.56%	1,002,319
Dec 5, 2025	19.83	19.83	19.48	19.50	19.30	-1.71%	636,730
Dec 4, 2025	19.88	20.00	19.63	19.84	19.64	-0.60%	797,762
Dec 3, 2025	19.79	20.11	19.79	19.96	19.76	0.91%	553,315
Dec 2, 2025	19.87	19.91	19.64	19.78	19.58	0.05%	612,818
Dec 1, 2025	19.49	20.03	19.49	19.77	19.57	0.46%	687,222
Nov 28, 2025	19.94	19.97	19.63	19.68	19.48	-1.30%	433,412
Nov 26, 2025	20.07	20.19	19.92	19.94	19.74	-1.38%	1,294,751
Nov 25, 2025	19.75	20.46	19.40	20.22	20.01	2.95%	1,417,033
Nov 24, 2025	19.42	19.75	19.27	19.64	19.44	0.87%	1,106,171
Nov 21, 2025	18.88	19.64	18.88	19.47	19.27	3.23%	1,010,794
Nov 20, 2025	18.70	19.09	18.70	18.86	18.67	1.23%	984,173
Nov 19, 2025	18.50	18.65	18.37	18.63	18.44	0.92%	765,198
Nov 18, 2025	18.15	18.61	18.10	18.46	18.27	1.51%	764,976
Nov 17, 2025	18.83	18.90	18.13	18.19	18.00	-3.58%	1,293,467
Nov 14, 2025	18.41	18.88	18.29	18.86	18.67	1.18%	1,294,536
Nov 13, 2025	18.63	18.89	18.58	18.64	18.45	-0.37%	985,556
Nov 12, 2025	18.72	18.97	18.71	18.71	18.52	-0.05%	958,636
Nov 11, 2025	18.59	18.79	18.55	18.72	18.53	0.70%	651,475
Nov 10, 2025	18.77	19.37	18.56	18.59	18.40	-0.64%	1,009,942
Nov 7, 2025	18.65	18.80	18.57	18.71	18.52	0.05%	843,196
Nov 6, 2025	18.61	18.82	18.40	18.70	18.51	0.11%	830,288
Nov 5, 2025	18.47	18.81	18.41	18.68	18.49	1.19%	580,864