CVB Financial Corp. (CVBF)
NASDAQ: CVBF · Real-Time Price · USD
18.90
-0.20 (-1.05%)
Oct 7, 2025, 4:00 PM EDT - Market closed
CVB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 19.19 | -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 |
| Sep 23, 2025 | 19.67 | 19.97 | 19.57 | 19.58 | 19.37 | -0.46% | 592,857 |
| Sep 22, 2025 | 19.87 | 19.91 | 19.50 | 19.67 | 19.46 | -1.40% | 597,772 |
| Sep 19, 2025 | 20.15 | 20.15 | 19.90 | 19.95 | 19.74 | -1.29% | 1,645,432 |
| Sep 18, 2025 | 19.65 | 20.22 | 19.59 | 20.21 | 20.00 | 3.32% | 597,576 |
| Sep 17, 2025 | 19.57 | 20.13 | 19.52 | 19.56 | 19.35 | 0.26% | 625,078 |
| Sep 16, 2025 | 20.04 | 20.17 | 19.46 | 19.51 | 19.30 | -2.50% | 595,895 |
| Sep 15, 2025 | 20.17 | 20.21 | 19.96 | 20.01 | 19.80 | -0.45% | 1,199,829 |
| Sep 12, 2025 | 20.24 | 20.31 | 20.03 | 20.10 | 19.89 | -1.13% | 736,288 |
| Sep 11, 2025 | 20.36 | 20.53 | 20.22 | 20.33 | 20.12 | - | 766,050 |
| Sep 10, 2025 | 20.19 | 20.48 | 20.13 | 20.33 | 20.12 | 0.69% | 629,701 |
| Sep 9, 2025 | 20.15 | 20.38 | 20.06 | 20.19 | 19.98 | -0.05% | 667,030 |
| Sep 8, 2025 | 20.36 | 20.53 | 20.02 | 20.20 | 19.99 | -0.59% | 644,342 |
| Sep 5, 2025 | 20.50 | 20.70 | 20.09 | 20.32 | 20.11 | -0.64% | 707,907 |
| Sep 4, 2025 | 20.04 | 20.47 | 19.89 | 20.45 | 20.23 | 2.61% | 642,426 |
| Sep 3, 2025 | 19.80 | 20.12 | 19.71 | 19.93 | 19.72 | 0.15% | 411,850 |
| Sep 2, 2025 | 19.92 | 20.03 | 19.70 | 19.90 | 19.69 | -1.14% | 445,518 |
| Aug 29, 2025 | 20.15 | 20.37 | 20.07 | 20.13 | 19.92 | -0.40% | 703,600 |
| Aug 28, 2025 | 20.50 | 20.50 | 20.16 | 20.21 | 20.00 | -1.08% | 455,213 |
| Aug 27, 2025 | 20.19 | 20.45 | 19.97 | 20.43 | 20.21 | 0.84% | 464,150 |
| Aug 26, 2025 | 20.03 | 20.41 | 20.01 | 20.26 | 20.05 | 1.15% | 597,747 |
| Aug 25, 2025 | 20.20 | 20.23 | 20.02 | 20.03 | 19.82 | -1.21% | 549,149 |
| Aug 22, 2025 | 19.32 | 20.29 | 19.32 | 20.28 | 20.06 | 5.32% | 979,195 |
| Aug 21, 2025 | 19.19 | 19.38 | 19.08 | 19.25 | 19.05 | -0.21% | 445,936 |
| Aug 20, 2025 | 19.39 | 19.45 | 19.19 | 19.29 | 19.09 | -0.10% | 372,391 |
| Aug 19, 2025 | 19.39 | 19.62 | 19.28 | 19.31 | 19.11 | -0.57% | 557,864 |
| Aug 18, 2025 | 19.29 | 19.45 | 19.19 | 19.42 | 19.21 | 0.41% | 401,663 |
| Aug 15, 2025 | 19.77 | 19.77 | 19.32 | 19.34 | 19.14 | -1.63% | 621,793 |
| Aug 14, 2025 | 19.55 | 19.70 | 19.31 | 19.66 | 19.45 | -0.81% | 457,264 |
| Aug 13, 2025 | 19.82 | 19.97 | 19.70 | 19.82 | 19.61 | 0.61% | 738,702 |
| Aug 12, 2025 | 18.94 | 19.70 | 18.92 | 19.70 | 19.49 | 4.73% | 684,031 |
| Aug 11, 2025 | 18.85 | 18.95 | 18.64 | 18.81 | 18.61 | -0.21% | 554,322 |
| Aug 8, 2025 | 19.14 | 19.20 | 18.77 | 18.85 | 18.65 | -0.95% | 766,160 |
| Aug 7, 2025 | 19.18 | 19.20 | 18.83 | 19.03 | 18.83 | -0.05% | 739,364 |
| Aug 6, 2025 | 19.14 | 19.25 | 19.00 | 19.04 | 18.84 | -0.63% | 603,560 |
| Aug 5, 2025 | 18.87 | 19.18 | 18.61 | 19.16 | 18.96 | 2.51% | 1,005,636 |
| Aug 4, 2025 | 18.37 | 18.72 | 18.22 | 18.69 | 18.49 | 1.74% | 652,328 |
| Aug 1, 2025 | 18.50 | 18.55 | 18.12 | 18.37 | 18.18 | -1.71% | 792,263 |
| Jul 31, 2025 | 18.65 | 18.83 | 18.53 | 18.69 | 18.49 | -0.48% | 756,075 |
| Jul 30, 2025 | 19.19 | 19.26 | 18.68 | 18.78 | 18.58 | -2.03% | 649,514 |
| Jul 29, 2025 | 19.52 | 19.52 | 19.08 | 19.17 | 18.97 | -1.08% | 655,120 |