CVB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	19.79	20.11	19.79	20.09	-	1.54%	177,450
Dec 2, 2025	19.87	19.91	19.64	19.78	19.78	0.05%	612,818
Dec 1, 2025	19.49	20.03	19.49	19.77	19.77	0.46%	687,222
Nov 28, 2025	19.94	19.97	19.63	19.68	19.68	-1.30%	433,410
Nov 26, 2025	20.07	20.19	19.92	19.94	19.94	-1.38%	1,294,751
Nov 25, 2025	19.75	20.46	19.40	20.22	20.22	2.95%	1,417,033
Nov 24, 2025	19.42	19.75	19.27	19.64	19.64	0.87%	1,106,171
Nov 21, 2025	18.88	19.64	18.88	19.47	19.47	3.23%	1,009,188
Nov 20, 2025	18.70	19.09	18.70	18.86	18.86	1.23%	984,173
Nov 19, 2025	18.50	18.65	18.37	18.63	18.63	0.92%	765,198
Nov 18, 2025	18.15	18.61	18.10	18.46	18.46	1.51%	764,976
Nov 17, 2025	18.83	18.90	18.13	18.19	18.19	-3.58%	1,293,467
Nov 14, 2025	18.41	18.88	18.29	18.86	18.86	1.18%	1,294,536
Nov 13, 2025	18.63	18.89	18.58	18.64	18.64	-0.37%	985,556
Nov 12, 2025	18.72	18.97	18.71	18.71	18.71	-0.05%	958,636
Nov 11, 2025	18.59	18.79	18.55	18.72	18.72	0.70%	651,475
Nov 10, 2025	18.77	19.37	18.56	18.59	18.59	-0.64%	1,009,942
Nov 7, 2025	18.65	18.80	18.57	18.71	18.71	0.05%	843,196
Nov 6, 2025	18.61	18.82	18.40	18.70	18.70	0.11%	830,288
Nov 5, 2025	18.47	18.81	18.41	18.68	18.68	1.19%	580,864
Nov 4, 2025	18.37	18.59	18.26	18.46	18.46	-	696,289
Nov 3, 2025	18.27	18.46	18.01	18.46	18.46	0.49%	691,099
Oct 31, 2025	18.42	18.58	18.29	18.37	18.37	-1.02%	913,481
Oct 30, 2025	18.56	18.87	18.51	18.56	18.56	-0.05%	916,946
Oct 29, 2025	18.96	19.20	18.46	18.57	18.57	-2.98%	827,770
Oct 28, 2025	18.97	19.15	18.78	19.14	19.14	0.95%	799,398
Oct 27, 2025	19.07	19.31	18.94	18.96	18.96	-0.58%	618,687
Oct 24, 2025	19.01	19.19	18.81	19.07	19.07	2.25%	652,199
Oct 23, 2025	18.52	18.92	18.34	18.65	18.65	0.16%	843,127
Oct 22, 2025	18.75	18.88	18.49	18.62	18.62	-0.59%	950,978
Oct 21, 2025	18.92	19.04	18.71	18.73	18.73	-1.47%	635,064
Oct 20, 2025	18.61	19.07	18.50	19.01	19.01	2.54%	554,874
Oct 17, 2025	18.36	18.65	18.22	18.54	18.54	1.92%	874,975
Oct 16, 2025	18.84	18.97	17.95	18.19	18.19	-4.21%	1,524,042
Oct 15, 2025	19.29	19.47	18.80	18.99	18.99	-1.50%	804,211
Oct 14, 2025	18.43	19.34	18.43	19.28	19.28	3.88%	680,615
Oct 13, 2025	18.30	18.56	18.07	18.56	18.56	2.83%	661,847
Oct 10, 2025	18.81	19.03	18.01	18.05	18.05	-3.53%	649,048
Oct 9, 2025	18.83	18.83	18.51	18.71	18.71	-0.69%	378,135
Oct 8, 2025	18.94	18.95	18.77	18.84	18.84	-0.32%	457,827
Oct 7, 2025	19.08	19.27	18.87	18.90	18.90	-1.05%	510,623
Oct 6, 2025	19.09	19.36	18.88	19.10	19.10	0.63%	712,338
Oct 3, 2025	18.83	19.15	18.83	18.98	18.98	1.01%	820,109
Oct 2, 2025	18.69	18.84	18.58	18.79	18.79	0.54%	717,319
Oct 1, 2025	18.67	18.84	18.55	18.69	18.69	-1.16%	589,388
Sep 30, 2025	19.08	19.15	18.73	18.91	18.71	-0.84%	705,749
Sep 29, 2025	19.40	19.41	18.97	19.07	18.87	-1.65%	804,259
Sep 26, 2025	19.62	19.71	19.36	19.39	19.18	-0.72%	636,894
Sep 25, 2025	19.54	19.65	19.41	19.53	19.32	-0.31%	581,438
Sep 24, 2025	19.59	19.69	19.46	19.59	19.38	0.05%	575,682