CVB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	20.11	20.56	20.11	20.42	-	2.66%	184,141
Apr 7, 2026	19.74	19.91	19.55	19.89	19.89	0.76%	1,348,609
Apr 6, 2026	19.62	19.82	19.47	19.74	19.74	0.41%	792,248
Apr 2, 2026	19.29	19.72	19.17	19.66	19.66	0.82%	1,377,821
Apr 1, 2026	19.27	19.68	19.27	19.50	19.50	0.57%	843,927
Mar 31, 2026	19.34	19.55	19.10	19.39	19.19	1.57%	1,576,552
Mar 30, 2026	19.16	19.22	18.95	19.09	18.89	0.53%	1,184,702
Mar 27, 2026	19.22	19.31	18.95	18.99	18.79	-1.81%	1,095,154
Mar 26, 2026	19.16	19.39	18.91	19.34	19.14	0.31%	1,076,466
Mar 25, 2026	19.39	19.46	19.08	19.28	19.08	0.52%	1,076,964
Mar 24, 2026	19.01	19.52	19.01	19.18	18.98	-0.26%	1,296,117
Mar 23, 2026	19.08	19.60	18.84	19.23	19.03	3.39%	2,062,819
Mar 20, 2026	18.86	18.98	18.55	18.60	18.41	-1.48%	5,135,327
Mar 19, 2026	18.56	19.02	18.40	18.88	18.69	1.56%	1,515,355
Mar 18, 2026	18.84	18.94	18.54	18.59	18.40	-1.74%	1,696,280
Mar 17, 2026	19.17	19.23	18.86	18.92	18.72	-0.45%	1,163,523
Mar 16, 2026	18.96	19.21	18.90	19.01	18.81	1.14%	879,129
Mar 13, 2026	18.99	19.10	18.65	18.79	18.60	-0.37%	1,021,816
Mar 12, 2026	18.43	18.89	18.35	18.86	18.67	0.27%	1,646,825
Mar 11, 2026	18.67	18.90	18.52	18.81	18.62	-0.05%	1,060,381
Mar 10, 2026	19.19	19.38	18.75	18.82	18.63	-2.18%	1,409,980
Mar 9, 2026	18.58	19.38	18.33	19.24	19.04	1.75%	2,172,183
Mar 6, 2026	18.75	18.93	18.41	18.91	18.71	-1.72%	1,213,510
Mar 5, 2026	19.34	19.43	19.04	19.24	19.04	-1.28%	732,237
Mar 4, 2026	19.61	19.70	19.46	19.49	19.29	-0.41%	957,295
Mar 3, 2026	19.14	19.66	19.02	19.57	19.37	0.05%	904,757
Mar 2, 2026	18.82	19.79	18.69	19.56	19.36	1.72%	1,386,285
Feb 27, 2026	19.62	19.73	19.15	19.23	19.03	-3.75%	2,096,439
Feb 26, 2026	20.09	20.45	19.80	19.98	19.77	-0.15%	994,683
Feb 25, 2026	19.68	20.06	19.66	20.01	19.80	1.99%	1,164,822
Feb 24, 2026	19.45	19.68	19.38	19.62	19.42	0.62%	773,993
Feb 23, 2026	20.45	20.58	19.33	19.50	19.30	-4.79%	1,126,356
Feb 20, 2026	20.52	20.71	20.28	20.48	20.27	-0.24%	1,242,683
Feb 19, 2026	20.54	20.73	20.41	20.53	20.32	-0.77%	1,301,818
Feb 18, 2026	20.76	21.18	20.61	20.69	20.48	-0.53%	1,472,049
Feb 17, 2026	20.72	20.91	20.55	20.80	20.59	1.22%	1,475,015
Feb 13, 2026	20.42	20.70	20.17	20.55	20.34	0.49%	797,924
Feb 12, 2026	20.71	20.96	20.23	20.45	20.24	-0.82%	1,260,660
Feb 11, 2026	21.04	21.29	20.56	20.62	20.41	-1.43%	1,076,589
Feb 10, 2026	21.12	21.35	20.84	20.92	20.70	-1.41%	1,078,996
Feb 9, 2026	21.41	21.48	21.18	21.22	21.00	-0.98%	1,006,147
Feb 6, 2026	21.12	21.47	20.94	21.43	21.21	2.19%	1,551,750
Feb 5, 2026	20.75	21.02	20.43	20.97	20.75	1.06%	1,650,256
Feb 4, 2026	20.60	21.00	20.58	20.75	20.54	1.92%	1,363,874
Feb 3, 2026	20.06	20.63	19.79	20.36	20.15	1.22%	1,474,991
Feb 2, 2026	19.73	20.29	19.60	20.12	19.91	2.05%	1,236,576
Jan 30, 2026	19.44	19.81	19.44	19.71	19.51	1.03%	2,597,301
Jan 29, 2026	19.49	19.69	19.38	19.51	19.31	0.77%	1,612,951
Jan 28, 2026	19.67	19.69	19.27	19.36	19.16	-1.22%	1,322,164
Jan 27, 2026	19.99	20.11	19.53	19.60	19.40	-1.21%	1,071,035