CVB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	22.91	23.09	22.67	22.92	22.92	-0.56%	1,762,829
Oct 22, 2026	22.30	23.18	22.01	23.05	23.05	3.64%	2,933,971
Oct 21, 2026	22.26	22.28	22.08	22.24	22.24	0.36%	1,232,773
Oct 20, 2026	21.88	22.36	21.86	22.16	22.16	1.42%	1,765,623
Oct 19, 2026	21.76	21.96	21.74	21.85	21.85	-0.09%	1,363,586
Oct 16, 2026	21.87	22.27	21.72	21.87	21.87	0.18%	1,071,121
Oct 15, 2026	21.57	21.85	21.42	21.83	21.83	2.25%	1,328,615
Oct 14, 2026	21.21	21.42	21.10	21.35	21.35	-0.61%	1,476,383
Oct 13, 2026	21.73	21.81	21.42	21.48	21.48	-0.79%	994,858
Oct 12, 2026	21.53	21.81	21.52	21.65	21.65	0.74%	738,748
Oct 9, 2026	21.64	21.71	21.45	21.49	21.49	-1.20%	1,001,751
Oct 8, 2026	21.53	21.80	21.44	21.75	21.75	1.02%	1,086,574
Oct 7, 2026	21.77	21.84	21.48	21.53	21.53	-1.64%	1,205,900
Oct 6, 2026	22.11	22.27	21.84	21.89	21.89	-1.04%	1,244,905
Oct 5, 2026	22.28	22.33	22.03	22.12	22.12	-0.72%	1,784,609
Oct 2, 2026	22.17	22.51	22.16	22.28	22.28	1.23%	1,649,665
Oct 1, 2026	21.61	22.08	21.33	22.01	22.01	1.85%	1,731,862
Sep 30, 2026	21.75	21.93	21.56	21.61	21.61	-0.60%	1,502,833
Sep 29, 2026	22.20	22.35	21.91	21.94	21.74	-1.13%	1,245,095
Sep 28, 2026	22.52	22.60	22.18	22.19	21.99	-1.51%	1,223,374
Sep 25, 2026	22.41	22.68	22.36	22.53	22.32	1.03%	1,894,122
Sep 24, 2026	22.05	22.35	21.94	22.30	22.10	1.32%	1,100,999
Sep 23, 2026	22.16	22.30	22.01	22.01	21.81	-0.68%	1,418,743
Sep 22, 2026	22.48	22.59	22.16	22.16	21.96	-1.20%	1,289,123
Sep 21, 2026	22.80	22.89	22.43	22.43	22.23	-1.19%	1,125,622
Sep 18, 2026	22.71	22.72	22.48	22.70	22.49	-0.48%	3,178,909
Sep 17, 2026	22.82	23.01	22.76	22.81	22.60	0.40%	1,650,330
Sep 16, 2026	22.89	23.04	22.31	22.72	22.51	-0.83%	2,603,815
Sep 15, 2026	22.65	23.00	22.65	22.91	22.70	0.70%	2,028,426
Sep 14, 2026	22.44	22.79	22.40	22.75	22.54	1.38%	1,709,688
Sep 11, 2026	22.51	22.78	22.20	22.44	22.24	0.22%	1,204,610
Sep 10, 2026	22.06	22.41	21.93	22.39	22.19	1.40%	1,355,236
Sep 9, 2026	22.18	22.30	22.00	22.08	21.88	-1.03%	807,577
Sep 8, 2026	22.57	22.67	22.30	22.31	22.11	-1.37%	687,851
Sep 4, 2026	22.45	22.73	22.44	22.62	22.41	0.62%	643,622
Sep 3, 2026	22.35	22.65	22.35	22.48	22.28	0.85%	874,403
Sep 2, 2026	21.96	22.42	21.93	22.29	22.09	1.92%	1,037,934
Sep 1, 2026	22.14	22.27	21.78	21.87	21.67	-1.35%	974,146
Aug 31, 2026	22.19	22.19	21.98	22.17	21.97	-0.09%	1,092,961
Aug 28, 2026	22.25	22.42	22.16	22.19	21.99	-0.49%	949,242
Aug 27, 2026	22.31	22.37	21.97	22.30	22.10	-0.45%	697,169
Aug 26, 2026	22.47	22.53	22.30	22.40	22.20	0.04%	667,326
Aug 25, 2026	22.52	22.52	22.32	22.39	22.19	-0.22%	732,783
Aug 24, 2026	22.56	22.71	22.38	22.44	22.24	-0.58%	684,657
Aug 21, 2026	22.65	22.79	22.38	22.57	22.36	0.22%	857,510
Aug 20, 2026	22.53	22.64	22.37	22.52	22.31	-0.04%	946,089
Aug 19, 2026	23.04	23.14	22.48	22.53	22.32	-2.21%	1,559,749
Aug 18, 2026	23.19	23.33	22.90	23.04	22.83	-0.48%	768,917
Aug 17, 2026	23.20	23.41	23.03	23.15	22.94	-0.43%	861,670
Aug 14, 2026	23.16	23.31	23.12	23.25	23.04	0.39%	740,163