CVB Financial Corp. (CVBF)
NASDAQ: CVBF · Real-Time Price · USD
20.10
-0.23 (-1.13%)
Sep 12, 2025, 4:00 PM EDT - Market closed
CVB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 20.24 | 20.31 | 20.03 | 20.10 | 20.10 | -1.13% | 736,288 |
| Sep 11, 2025 | 20.36 | 20.53 | 20.22 | 20.33 | 20.33 | - | 766,050 |
| Sep 10, 2025 | 20.19 | 20.48 | 20.13 | 20.33 | 20.33 | 0.69% | 629,701 |
| Sep 9, 2025 | 20.15 | 20.38 | 20.06 | 20.19 | 20.19 | -0.05% | 667,030 |
| Sep 8, 2025 | 20.36 | 20.53 | 20.02 | 20.20 | 20.20 | -0.59% | 644,342 |
| Sep 5, 2025 | 20.50 | 20.70 | 20.09 | 20.32 | 20.32 | -0.64% | 707,907 |
| Sep 4, 2025 | 20.04 | 20.47 | 19.89 | 20.45 | 20.45 | 2.61% | 642,426 |
| Sep 3, 2025 | 19.80 | 20.12 | 19.71 | 19.93 | 19.93 | 0.15% | 411,850 |
| Sep 2, 2025 | 19.92 | 20.03 | 19.70 | 19.90 | 19.90 | -1.14% | 445,518 |
| Aug 29, 2025 | 20.15 | 20.37 | 20.07 | 20.13 | 20.13 | -0.40% | 703,600 |
| Aug 28, 2025 | 20.50 | 20.50 | 20.16 | 20.21 | 20.21 | -1.08% | 455,213 |
| Aug 27, 2025 | 20.19 | 20.45 | 19.97 | 20.43 | 20.43 | 0.84% | 464,150 |
| Aug 26, 2025 | 20.03 | 20.41 | 20.01 | 20.26 | 20.26 | 1.15% | 597,747 |
| Aug 25, 2025 | 20.20 | 20.23 | 20.02 | 20.03 | 20.03 | -1.21% | 549,149 |
| Aug 22, 2025 | 19.32 | 20.29 | 19.32 | 20.28 | 20.28 | 5.32% | 979,195 |
| Aug 21, 2025 | 19.19 | 19.38 | 19.08 | 19.25 | 19.25 | -0.21% | 445,936 |
| Aug 20, 2025 | 19.39 | 19.45 | 19.19 | 19.29 | 19.29 | -0.10% | 372,391 |
| Aug 19, 2025 | 19.39 | 19.62 | 19.28 | 19.31 | 19.31 | -0.57% | 557,864 |
| Aug 18, 2025 | 19.29 | 19.45 | 19.19 | 19.42 | 19.42 | 0.41% | 401,663 |
| Aug 15, 2025 | 19.77 | 19.77 | 19.32 | 19.34 | 19.34 | -1.63% | 621,793 |
| Aug 14, 2025 | 19.55 | 19.70 | 19.31 | 19.66 | 19.66 | -0.81% | 457,264 |
| Aug 13, 2025 | 19.82 | 19.97 | 19.70 | 19.82 | 19.82 | 0.61% | 738,702 |
| Aug 12, 2025 | 18.94 | 19.70 | 18.92 | 19.70 | 19.70 | 4.73% | 684,031 |
| Aug 11, 2025 | 18.85 | 18.95 | 18.64 | 18.81 | 18.81 | -0.21% | 554,322 |
| Aug 8, 2025 | 19.14 | 19.20 | 18.77 | 18.85 | 18.85 | -0.95% | 766,160 |
| Aug 7, 2025 | 19.18 | 19.20 | 18.83 | 19.03 | 19.03 | -0.05% | 739,364 |
| Aug 6, 2025 | 19.14 | 19.25 | 19.00 | 19.04 | 19.04 | -0.63% | 603,560 |
| Aug 5, 2025 | 18.87 | 19.18 | 18.61 | 19.16 | 19.16 | 2.51% | 1,005,636 |
| Aug 4, 2025 | 18.37 | 18.72 | 18.22 | 18.69 | 18.69 | 1.74% | 652,328 |
| Aug 1, 2025 | 18.50 | 18.55 | 18.12 | 18.37 | 18.37 | -1.71% | 792,263 |
| Jul 31, 2025 | 18.65 | 18.83 | 18.53 | 18.69 | 18.69 | -0.48% | 756,075 |
| Jul 30, 2025 | 19.19 | 19.26 | 18.68 | 18.78 | 18.78 | -2.03% | 649,514 |
| Jul 29, 2025 | 19.52 | 19.52 | 19.08 | 19.17 | 19.17 | -1.08% | 655,120 |
| Jul 28, 2025 | 19.38 | 19.53 | 19.28 | 19.38 | 19.38 | 0.57% | 794,134 |
| Jul 25, 2025 | 19.76 | 19.81 | 19.23 | 19.27 | 19.27 | -2.48% | 885,083 |
| Jul 24, 2025 | 20.93 | 21.00 | 19.75 | 19.76 | 19.76 | -5.59% | 1,415,132 |
| Jul 23, 2025 | 20.86 | 20.96 | 20.63 | 20.93 | 20.93 | 0.58% | 1,059,101 |
| Jul 22, 2025 | 20.81 | 20.97 | 20.65 | 20.81 | 20.81 | -0.05% | 979,663 |
| Jul 21, 2025 | 21.19 | 21.34 | 20.80 | 20.82 | 20.82 | -1.23% | 1,244,935 |
| Jul 18, 2025 | 21.28 | 21.31 | 20.96 | 21.08 | 21.08 | -0.05% | 948,543 |
| Jul 17, 2025 | 20.64 | 21.20 | 20.09 | 21.09 | 21.09 | 1.79% | 999,288 |
| Jul 16, 2025 | 20.61 | 20.90 | 20.28 | 20.72 | 20.72 | 0.97% | 661,478 |
| Jul 15, 2025 | 21.20 | 21.32 | 20.46 | 20.52 | 20.52 | -3.16% | 1,773,717 |
| Jul 14, 2025 | 20.78 | 21.20 | 20.75 | 21.19 | 21.19 | 1.78% | 601,529 |
| Jul 11, 2025 | 20.66 | 20.87 | 20.63 | 20.82 | 20.82 | -0.14% | 676,963 |
| Jul 10, 2025 | 20.42 | 20.93 | 20.42 | 20.85 | 20.85 | 0.10% | 900,544 |
| Jul 9, 2025 | 21.05 | 21.05 | 20.61 | 20.83 | 20.63 | -0.48% | 649,480 |
| Jul 8, 2025 | 20.65 | 21.09 | 20.55 | 20.93 | 20.73 | 1.41% | 723,289 |
| Jul 7, 2025 | 20.78 | 21.05 | 20.53 | 20.64 | 20.44 | -1.57% | 765,249 |
| Jul 3, 2025 | 20.84 | 21.08 | 20.56 | 20.97 | 20.77 | 1.16% | 621,097 |