Skip to main content
logo
CVB Financial Corp. (CVBF)
NASDAQ: CVBF · Real-Time Price · USD
22.01
+0.40 (1.85%)
At close: Oct 1, 2026, 4:00 PM EDT
22.01
0.00 (0.00%)
After-hours: Oct 1, 2026, 6:33 PM EDT

CVB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202621.6122.0821.3322.0122.011.85%1,731,861
Sep 30, 202621.7521.9321.5621.6121.61-0.60%1,502,830
Sep 29, 202622.2022.3521.9121.9421.74-1.13%1,245,095
Sep 28, 202622.5222.6022.1822.1921.99-1.51%1,223,374
Sep 25, 202622.4122.6822.3622.5322.321.03%1,894,122
Sep 24, 202622.0522.3521.9422.3022.101.32%1,100,999
Sep 23, 202622.1622.3022.0122.0121.81-0.68%1,418,743
Sep 22, 202622.4822.5922.1622.1621.96-1.20%1,289,123
Sep 21, 202622.8022.8922.4322.4322.23-1.19%1,125,622
Sep 18, 202622.7122.7222.4822.7022.49-0.48%3,178,909
Sep 17, 202622.8223.0122.7622.8122.600.40%1,650,330
Sep 16, 202622.8923.0422.3122.7222.51-0.83%2,603,815
Sep 15, 202622.6523.0022.6522.9122.700.70%2,028,426
Sep 14, 202622.4422.7922.4022.7522.541.38%1,709,688
Sep 11, 202622.5122.7822.2022.4422.240.22%1,204,610
Sep 10, 202622.0622.4121.9322.3922.191.40%1,355,236
Sep 9, 202622.1822.3022.0022.0821.88-1.03%807,577
Sep 8, 202622.5722.6722.3022.3122.11-1.37%687,851
Sep 4, 202622.4522.7322.4422.6222.410.62%643,622
Sep 3, 202622.3522.6522.3522.4822.280.85%874,403
Sep 2, 202621.9622.4221.9322.2922.091.92%1,037,934
Sep 1, 202622.1422.2721.7821.8721.67-1.35%974,146
Aug 31, 202622.1922.1921.9822.1721.97-0.09%1,092,961
Aug 28, 202622.2522.4222.1622.1921.99-0.49%949,242
Aug 27, 202622.3122.3721.9722.3022.10-0.45%697,169
Aug 26, 202622.4722.5322.3022.4022.200.04%667,326
Aug 25, 202622.5222.5222.3222.3922.19-0.22%732,783
Aug 24, 202622.5622.7122.3822.4422.24-0.58%684,657
Aug 21, 202622.6522.7922.3822.5722.360.22%857,510
Aug 20, 202622.5322.6422.3722.5222.31-0.04%946,089
Aug 19, 202623.0423.1422.4822.5322.32-2.21%1,559,749
Aug 18, 202623.1923.3322.9023.0422.83-0.48%768,917
Aug 17, 202623.2023.4123.0323.1522.94-0.43%861,670
Aug 14, 202623.1623.3123.1223.2523.040.39%740,163
Aug 13, 202623.2023.2823.0823.1622.950.70%923,364
Aug 12, 202622.8623.0922.7823.0022.790.79%918,413
Aug 11, 202622.5822.8622.4222.8222.611.20%1,342,865
Aug 10, 202622.7122.7122.4322.5522.34-0.49%1,250,321
Aug 7, 202622.7122.7422.4722.6622.45-0.22%914,839
Aug 6, 202623.0823.1822.6922.7122.50-0.79%1,350,727
Aug 5, 202623.1123.2022.8922.8922.68-0.91%1,165,603
Aug 4, 202622.9223.2922.7123.1022.891.05%1,398,259
Aug 3, 202622.5323.0222.5022.8622.652.19%1,836,760
Jul 31, 202622.6722.8022.3422.3722.17-1.32%1,467,637
Jul 30, 202622.8722.9622.6622.6722.46-0.70%1,178,734
Jul 29, 202622.9323.0122.6822.8322.620.13%1,957,288
Jul 28, 202622.7522.8622.6422.8022.591.33%1,581,587
Jul 27, 202622.7822.9122.4922.5022.29-0.27%1,313,609
Jul 24, 202622.4822.6522.3422.5622.350.89%1,669,669
Jul 23, 202621.6022.4621.6022.3622.160.54%2,452,475