CVB Financial Corp. (CVBF)
NASDAQ: CVBF · Real-Time Price · USD
18.54
+0.07 (0.41%)
At close: Apr 28, 2025, 4:00 PM
18.31
-0.23 (-1.21%)
After-hours: Apr 28, 2025, 5:46 PM EDT
CVB Financial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 18.59 | 18.64 | 18.23 | 18.52 | 18.52 | 0.33% | 743,148 |
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 |
Apr 2, 2025 | 18.08 | 18.46 | 17.99 | 18.44 | 18.44 | - | 601,613 |
Apr 1, 2025 | 18.32 | 18.52 | 18.10 | 18.44 | 18.24 | -0.11% | 944,990 |
Mar 31, 2025 | 18.24 | 18.59 | 18.22 | 18.46 | 18.26 | - | 633,288 |
Mar 28, 2025 | 18.79 | 18.86 | 18.35 | 18.46 | 18.26 | -1.96% | 465,184 |
Mar 27, 2025 | 18.90 | 18.98 | 18.61 | 18.83 | 18.63 | -0.16% | 640,338 |
Mar 26, 2025 | 18.96 | 19.26 | 18.78 | 18.86 | 18.66 | -0.42% | 464,886 |
Mar 25, 2025 | 19.16 | 19.23 | 18.92 | 18.94 | 18.74 | -0.94% | 705,149 |
Mar 24, 2025 | 18.97 | 19.21 | 18.87 | 19.12 | 18.92 | 2.25% | 572,028 |
Mar 21, 2025 | 18.59 | 18.81 | 18.40 | 18.70 | 18.50 | 0.48% | 2,580,848 |
Mar 20, 2025 | 18.64 | 18.96 | 18.57 | 18.61 | 18.41 | -0.91% | 477,357 |
Mar 19, 2025 | 18.74 | 19.07 | 18.64 | 18.78 | 18.58 | 0.37% | 600,128 |
Mar 18, 2025 | 18.74 | 18.79 | 18.51 | 18.71 | 18.51 | -0.37% | 640,606 |
Mar 17, 2025 | 18.72 | 18.95 | 18.62 | 18.78 | 18.58 | - | 679,595 |
Mar 14, 2025 | 18.44 | 18.78 | 18.44 | 18.78 | 18.58 | 1.95% | 936,709 |
Mar 13, 2025 | 18.70 | 18.92 | 18.42 | 18.42 | 18.22 | -0.97% | 803,349 |
Mar 12, 2025 | 18.77 | 18.82 | 18.34 | 18.60 | 18.40 | 0.27% | 808,875 |
Mar 11, 2025 | 19.13 | 19.40 | 18.52 | 18.55 | 18.35 | -2.57% | 1,226,691 |
Mar 10, 2025 | 19.18 | 19.37 | 18.90 | 19.04 | 18.84 | -2.06% | 1,297,650 |
Mar 7, 2025 | 19.30 | 19.56 | 18.99 | 19.44 | 19.23 | 0.41% | 644,416 |
Mar 6, 2025 | 19.33 | 19.47 | 19.04 | 19.36 | 19.15 | -0.31% | 758,925 |
Mar 5, 2025 | 19.60 | 19.94 | 19.21 | 19.42 | 19.21 | -0.46% | 845,214 |
Mar 4, 2025 | 20.01 | 20.15 | 19.29 | 19.51 | 19.30 | -3.22% | 902,497 |
Mar 3, 2025 | 20.17 | 20.64 | 19.99 | 20.16 | 19.94 | -0.05% | 759,075 |
Feb 28, 2025 | 19.98 | 20.21 | 19.85 | 20.17 | 19.95 | 1.41% | 989,632 |
Feb 27, 2025 | 19.86 | 20.12 | 19.55 | 19.89 | 19.68 | 0.15% | 646,850 |
Feb 26, 2025 | 19.72 | 19.94 | 19.52 | 19.86 | 19.65 | 0.46% | 702,609 |
Feb 25, 2025 | 19.73 | 19.96 | 19.56 | 19.77 | 19.56 | 0.66% | 615,822 |
Feb 24, 2025 | 19.94 | 19.94 | 19.63 | 19.64 | 19.43 | -0.91% | 723,398 |
Feb 21, 2025 | 20.40 | 20.40 | 19.81 | 19.82 | 19.61 | -1.64% | 728,297 |
Feb 20, 2025 | 20.32 | 20.37 | 19.96 | 20.15 | 19.93 | -1.37% | 443,030 |
Feb 19, 2025 | 20.21 | 20.50 | 20.20 | 20.43 | 20.21 | - | 527,700 |
Feb 18, 2025 | 20.27 | 20.63 | 20.02 | 20.43 | 20.21 | 0.74% | 584,868 |
Feb 14, 2025 | 20.44 | 20.65 | 20.18 | 20.28 | 20.06 | -0.44% | 403,591 |