CVB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	18.74	18.78	18.44	18.54	18.54	-2.11%	548,960
Jun 12, 2025	18.87	18.98	18.72	18.94	18.94	-0.42%	404,359
Jun 11, 2025	19.35	19.44	18.94	19.02	19.02	-1.55%	530,987
Jun 10, 2025	19.17	19.49	19.13	19.32	19.32	0.84%	416,250
Jun 9, 2025	19.06	19.37	19.01	19.16	19.16	0.84%	679,760
Jun 6, 2025	18.78	19.02	18.73	19.00	19.00	2.21%	525,196
Jun 5, 2025	18.55	18.63	18.29	18.59	18.59	0.22%	616,150
Jun 4, 2025	18.61	18.77	18.32	18.55	18.55	-0.11%	755,936
Jun 3, 2025	18.41	18.58	18.22	18.57	18.57	0.98%	2,129,835
Jun 2, 2025	18.64	18.73	18.30	18.39	18.39	-1.92%	978,992
May 30, 2025	18.87	18.90	18.61	18.75	18.75	-0.69%	1,028,054
May 29, 2025	18.82	18.91	18.65	18.88	18.88	0.85%	675,645
May 28, 2025	19.30	19.32	18.67	18.72	18.72	-3.01%	768,392
May 27, 2025	19.13	19.31	18.90	19.30	19.30	1.90%	485,374
May 23, 2025	18.65	19.04	18.63	18.94	18.94	-0.16%	583,492
May 22, 2025	18.94	19.18	18.89	18.97	18.97	-0.42%	487,988
May 21, 2025	19.31	19.44	19.04	19.05	19.05	-2.76%	588,836
May 20, 2025	19.57	19.74	19.54	19.59	19.59	-0.41%	407,089
May 19, 2025	19.50	19.69	19.38	19.67	19.67	-0.56%	477,095
May 16, 2025	19.78	19.90	19.71	19.78	19.78	-0.95%	579,628
May 15, 2025	19.83	20.04	19.78	19.97	19.97	0.76%	317,842
May 14, 2025	19.91	20.08	19.79	19.82	19.82	-0.90%	553,181
May 13, 2025	20.00	20.10	19.86	20.00	20.00	0.25%	406,918
May 12, 2025	19.89	20.15	19.68	19.95	19.95	4.01%	562,181
May 9, 2025	19.55	19.56	19.13	19.18	19.18	-0.42%	305,744
May 8, 2025	19.03	19.38	18.86	19.26	19.26	2.23%	462,227
May 7, 2025	19.05	19.08	18.74	18.84	18.84	-0.11%	570,033
May 6, 2025	18.76	19.03	18.60	18.86	18.86	-0.63%	445,176
May 5, 2025	18.91	19.19	18.75	18.98	18.98	-0.52%	525,353
May 2, 2025	18.97	19.24	18.86	19.08	19.08	1.76%	671,669
May 1, 2025	18.60	18.92	18.45	18.75	18.75	1.13%	612,494
Apr 30, 2025	18.45	18.67	18.20	18.54	18.54	-1.28%	679,433
Apr 29, 2025	18.58	18.80	18.35	18.78	18.78	1.40%	673,946
Apr 28, 2025	18.59	18.64	18.23	18.52	18.52	0.33%	743,977
Apr 25, 2025	18.70	18.84	18.31	18.46	18.46	-2.38%	900,566
Apr 24, 2025	18.26	19.09	18.23	18.91	18.91	0.69%	1,167,021
Apr 23, 2025	18.65	19.10	18.59	18.78	18.78	2.01%	1,246,246
Apr 22, 2025	17.78	18.47	17.45	18.41	18.41	3.89%	809,940
Apr 21, 2025	17.61	17.77	17.45	17.72	17.72	0.11%	670,279
Apr 17, 2025	17.50	17.77	17.46	17.70	17.70	1.32%	798,357
Apr 16, 2025	17.29	17.67	17.22	17.47	17.47	1.22%	1,156,099
Apr 15, 2025	16.85	17.39	16.85	17.26	17.26	2.68%	898,821
Apr 14, 2025	16.55	16.93	16.35	16.81	16.81	2.44%	868,160
Apr 11, 2025	16.25	16.54	16.01	16.41	16.41	-0.73%	824,252
Apr 10, 2025	17.18	17.18	16.13	16.53	16.53	-5.60%	960,434
Apr 9, 2025	16.57	18.03	16.18	17.51	17.51	4.66%	1,368,719
Apr 8, 2025	17.18	17.48	16.41	16.73	16.73	-	1,101,769
Apr 7, 2025	16.33	17.62	16.08	16.73	16.73	-0.71%	1,242,891
Apr 4, 2025	16.46	17.01	16.33	16.85	16.85	-1.23%	1,602,561
Apr 3, 2025	17.92	17.99	17.02	17.06	17.06	-7.48%	1,243,418