CVB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	18.84	18.94	18.54	18.59	18.59	-1.74%	1,696,280
Mar 17, 2026	19.17	19.23	18.86	18.92	18.92	-0.45%	1,163,523
Mar 16, 2026	18.96	19.21	18.90	19.01	19.01	1.14%	879,090
Mar 13, 2026	18.99	19.10	18.65	18.79	18.79	-0.37%	1,021,816
Mar 12, 2026	18.43	18.89	18.35	18.86	18.86	0.27%	1,646,825
Mar 11, 2026	18.67	18.90	18.52	18.81	18.81	-0.05%	1,027,481
Mar 10, 2026	19.19	19.38	18.75	18.82	18.82	-2.18%	1,409,979
Mar 9, 2026	18.58	19.38	18.33	19.24	19.24	1.75%	2,172,183
Mar 6, 2026	18.75	18.93	18.41	18.91	18.91	-1.72%	1,213,510
Mar 5, 2026	19.34	19.43	19.04	19.24	19.24	-1.28%	732,237
Mar 4, 2026	19.61	19.70	19.46	19.49	19.49	-0.41%	927,095
Mar 3, 2026	19.14	19.66	19.02	19.57	19.57	0.05%	904,494
Mar 2, 2026	18.82	19.79	18.69	19.56	19.56	1.72%	1,386,285
Feb 27, 2026	19.62	19.73	19.15	19.23	19.23	-3.75%	2,096,432
Feb 26, 2026	20.09	20.45	19.80	19.98	19.98	-0.15%	994,683
Feb 25, 2026	19.68	20.06	19.66	20.01	20.01	1.99%	1,164,609
Feb 24, 2026	19.45	19.68	19.38	19.62	19.62	0.62%	773,943
Feb 23, 2026	20.45	20.58	19.33	19.50	19.50	-4.79%	1,125,025
Feb 20, 2026	20.52	20.71	20.28	20.48	20.48	-0.24%	1,242,683
Feb 19, 2026	20.54	20.73	20.41	20.53	20.53	-0.77%	1,301,809
Feb 18, 2026	20.76	21.18	20.61	20.69	20.69	-0.53%	1,472,049
Feb 17, 2026	20.72	20.91	20.55	20.80	20.80	1.22%	1,474,483
Feb 13, 2026	20.42	20.70	20.17	20.55	20.55	0.49%	797,924
Feb 12, 2026	20.71	20.96	20.23	20.45	20.45	-0.82%	1,260,660
Feb 11, 2026	21.04	21.29	20.56	20.62	20.62	-1.43%	1,076,589
Feb 10, 2026	21.12	21.35	20.84	20.92	20.92	-1.41%	1,078,442
Feb 9, 2026	21.41	21.48	21.18	21.22	21.22	-0.98%	1,006,147
Feb 6, 2026	21.12	21.47	20.94	21.43	21.43	2.19%	1,550,851
Feb 5, 2026	20.75	21.02	20.43	20.97	20.97	1.06%	1,650,256
Feb 4, 2026	20.60	21.00	20.58	20.75	20.75	1.92%	1,363,874
Feb 3, 2026	20.06	20.63	19.79	20.36	20.36	1.22%	1,460,004
Feb 2, 2026	19.73	20.29	19.60	20.12	20.12	2.05%	1,236,228
Jan 30, 2026	19.44	19.81	19.44	19.71	19.71	1.03%	2,597,301
Jan 29, 2026	19.49	19.69	19.38	19.51	19.51	0.77%	1,612,951
Jan 28, 2026	19.67	19.69	19.27	19.36	19.36	-1.22%	1,322,164
Jan 27, 2026	19.99	20.11	19.53	19.60	19.60	-1.21%	1,071,028
Jan 26, 2026	19.91	20.02	19.56	19.84	19.84	-	1,277,882
Jan 23, 2026	20.75	20.82	19.84	19.84	19.84	-4.27%	2,195,453
Jan 22, 2026	20.97	21.13	20.63	20.73	20.73	-0.36%	1,935,523
Jan 21, 2026	19.89	20.90	19.78	20.80	20.80	5.26%	1,516,678
Jan 20, 2026	19.73	19.90	19.63	19.76	19.76	-0.78%	1,053,086
Jan 16, 2026	19.87	20.03	19.77	19.92	19.92	0.18%	1,201,683
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