CVB Financial Corp. (CVBF)
NASDAQ: CVBF · Real-Time Price · USD
22.39
+0.31 (1.40%)
Sep 10, 2026, 4:00 PM EDT - Market closed
CVB Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 22.06 | 22.41 | 21.93 | 22.39 | 22.39 | 1.40% | 1,324,382 |
| Sep 9, 2026 | 22.18 | 22.30 | 22.00 | 22.08 | 22.08 | -1.03% | 807,574 |
| Sep 8, 2026 | 22.57 | 22.67 | 22.30 | 22.31 | 22.31 | -1.37% | 686,210 |
| Sep 4, 2026 | 22.45 | 22.73 | 22.44 | 22.62 | 22.62 | 0.62% | 642,890 |
| Sep 3, 2026 | 22.35 | 22.65 | 22.35 | 22.48 | 22.48 | 0.85% | 874,403 |
| Sep 2, 2026 | 21.96 | 22.42 | 21.93 | 22.29 | 22.29 | 1.92% | 1,037,934 |
| Sep 1, 2026 | 22.14 | 22.27 | 21.78 | 21.87 | 21.87 | -1.35% | 974,146 |
| Aug 31, 2026 | 22.19 | 22.19 | 21.98 | 22.17 | 22.17 | -0.09% | 1,092,961 |
| Aug 28, 2026 | 22.25 | 22.42 | 22.16 | 22.19 | 22.19 | -0.49% | 949,242 |
| Aug 27, 2026 | 22.31 | 22.37 | 21.97 | 22.30 | 22.30 | -0.45% | 697,169 |
| Aug 26, 2026 | 22.47 | 22.53 | 22.30 | 22.40 | 22.40 | 0.04% | 667,326 |
| Aug 25, 2026 | 22.52 | 22.52 | 22.32 | 22.39 | 22.39 | -0.22% | 732,783 |
| Aug 24, 2026 | 22.56 | 22.71 | 22.38 | 22.44 | 22.44 | -0.58% | 684,657 |
| Aug 21, 2026 | 22.65 | 22.79 | 22.38 | 22.57 | 22.57 | 0.22% | 857,510 |
| Aug 20, 2026 | 22.53 | 22.64 | 22.37 | 22.52 | 22.52 | -0.04% | 946,089 |
| Aug 19, 2026 | 23.04 | 23.14 | 22.48 | 22.53 | 22.53 | -2.21% | 1,559,749 |
| Aug 18, 2026 | 23.19 | 23.33 | 22.90 | 23.04 | 23.04 | -0.48% | 768,917 |
| Aug 17, 2026 | 23.20 | 23.41 | 23.03 | 23.15 | 23.15 | -0.43% | 861,670 |
| Aug 14, 2026 | 23.16 | 23.31 | 23.12 | 23.25 | 23.25 | 0.39% | 740,163 |
| Aug 13, 2026 | 23.20 | 23.28 | 23.08 | 23.16 | 23.16 | 0.70% | 923,364 |
| Aug 12, 2026 | 22.86 | 23.09 | 22.78 | 23.00 | 23.00 | 0.79% | 918,413 |
| Aug 11, 2026 | 22.58 | 22.86 | 22.42 | 22.82 | 22.82 | 1.20% | 1,342,865 |
| Aug 10, 2026 | 22.71 | 22.71 | 22.43 | 22.55 | 22.55 | -0.49% | 1,250,321 |
| Aug 7, 2026 | 22.71 | 22.74 | 22.47 | 22.66 | 22.66 | -0.22% | 914,839 |
| Aug 6, 2026 | 23.08 | 23.18 | 22.69 | 22.71 | 22.71 | -0.79% | 1,350,727 |
| Aug 5, 2026 | 23.11 | 23.20 | 22.89 | 22.89 | 22.89 | -0.91% | 1,165,603 |
| Aug 4, 2026 | 22.92 | 23.29 | 22.71 | 23.10 | 23.10 | 1.05% | 1,398,259 |
| Aug 3, 2026 | 22.53 | 23.02 | 22.50 | 22.86 | 22.86 | 2.19% | 1,836,760 |
| Jul 31, 2026 | 22.67 | 22.80 | 22.34 | 22.37 | 22.37 | -1.32% | 1,467,637 |
| Jul 30, 2026 | 22.87 | 22.96 | 22.66 | 22.67 | 22.67 | -0.70% | 1,178,734 |
| Jul 29, 2026 | 22.93 | 23.01 | 22.68 | 22.83 | 22.83 | 0.13% | 1,957,288 |
| Jul 28, 2026 | 22.75 | 22.86 | 22.64 | 22.80 | 22.80 | 1.33% | 1,581,587 |
| Jul 27, 2026 | 22.78 | 22.91 | 22.49 | 22.50 | 22.50 | -0.27% | 1,313,609 |
| Jul 24, 2026 | 22.48 | 22.65 | 22.34 | 22.56 | 22.56 | 0.89% | 1,669,669 |
| Jul 23, 2026 | 21.60 | 22.46 | 21.60 | 22.36 | 22.36 | 0.54% | 2,452,475 |
| Jul 22, 2026 | 22.48 | 22.48 | 22.15 | 22.24 | 22.24 | -0.80% | 1,639,485 |
| Jul 21, 2026 | 22.37 | 22.49 | 22.15 | 22.42 | 22.42 | -0.22% | 1,516,081 |
| Jul 20, 2026 | 22.79 | 22.96 | 22.44 | 22.47 | 22.47 | -1.53% | 1,438,183 |
| Jul 17, 2026 | 23.13 | 23.25 | 22.65 | 22.82 | 22.82 | -2.06% | 1,852,844 |
| Jul 16, 2026 | 22.71 | 23.37 | 22.71 | 23.30 | 23.30 | 2.60% | 1,633,711 |
| Jul 15, 2026 | 22.66 | 22.96 | 22.49 | 22.71 | 22.71 | 0.53% | 1,038,435 |
| Jul 14, 2026 | 22.41 | 22.66 | 22.25 | 22.59 | 22.59 | 0.62% | 1,157,925 |
| Jul 13, 2026 | 22.50 | 22.55 | 22.35 | 22.45 | 22.45 | -0.09% | 1,329,113 |
| Jul 10, 2026 | 22.35 | 22.62 | 22.35 | 22.47 | 22.47 | 0.54% | 1,198,810 |
| Jul 9, 2026 | 22.11 | 22.52 | 22.09 | 22.35 | 22.35 | 1.73% | 1,622,030 |
| Jul 8, 2026 | 22.50 | 22.50 | 22.01 | 22.17 | 21.97 | -1.82% | 2,165,708 |
| Jul 7, 2026 | 22.88 | 23.01 | 22.57 | 22.58 | 22.38 | -0.79% | 977,471 |
| Jul 6, 2026 | 22.75 | 23.02 | 22.69 | 22.76 | 22.55 | -0.22% | 1,427,147 |
| Jul 2, 2026 | 23.26 | 23.34 | 22.64 | 22.81 | 22.60 | -1.30% | 1,443,047 |
| Jul 1, 2026 | 22.71 | 23.20 | 22.63 | 23.11 | 22.90 | 2.48% | 2,061,494 |