CVB Financial Corp. (CVBF)
NASDAQ: CVBF · Real-Time Price · USD
18.91
-0.33 (-1.72%)
Mar 6, 2026, 4:00 PM EST - Market closed
CVB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18.75 | 18.93 | 18.41 | 18.91 | 18.91 | -1.72% | 1,213,510 |
| Mar 5, 2026 | 19.34 | 19.43 | 19.04 | 19.24 | 19.24 | -1.28% | 732,237 |
| Mar 4, 2026 | 19.61 | 19.70 | 19.46 | 19.49 | 19.49 | -0.41% | 927,095 |
| Mar 3, 2026 | 19.14 | 19.66 | 19.02 | 19.57 | 19.57 | 0.05% | 904,494 |
| Mar 2, 2026 | 18.82 | 19.79 | 18.69 | 19.56 | 19.56 | 1.72% | 1,386,285 |
| Feb 27, 2026 | 19.62 | 19.73 | 19.15 | 19.23 | 19.23 | -3.75% | 2,096,432 |
| Feb 26, 2026 | 20.09 | 20.45 | 19.80 | 19.98 | 19.98 | -0.15% | 994,683 |
| Feb 25, 2026 | 19.68 | 20.06 | 19.66 | 20.01 | 20.01 | 1.99% | 1,164,609 |
| Feb 24, 2026 | 19.45 | 19.68 | 19.38 | 19.62 | 19.62 | 0.62% | 773,943 |
| Feb 23, 2026 | 20.45 | 20.58 | 19.33 | 19.50 | 19.50 | -4.79% | 1,125,025 |
| Feb 20, 2026 | 20.52 | 20.71 | 20.28 | 20.48 | 20.48 | -0.24% | 1,242,683 |
| Feb 19, 2026 | 20.54 | 20.73 | 20.41 | 20.53 | 20.53 | -0.77% | 1,301,809 |
| Feb 18, 2026 | 20.76 | 21.18 | 20.61 | 20.69 | 20.69 | -0.53% | 1,472,049 |
| Feb 17, 2026 | 20.72 | 20.91 | 20.55 | 20.80 | 20.80 | 1.22% | 1,474,483 |
| Feb 13, 2026 | 20.42 | 20.70 | 20.17 | 20.55 | 20.55 | 0.49% | 797,924 |
| Feb 12, 2026 | 20.71 | 20.96 | 20.23 | 20.45 | 20.45 | -0.82% | 1,260,660 |
| Feb 11, 2026 | 21.04 | 21.29 | 20.56 | 20.62 | 20.62 | -1.43% | 1,076,589 |
| Feb 10, 2026 | 21.12 | 21.35 | 20.84 | 20.92 | 20.92 | -1.41% | 1,078,442 |
| Feb 9, 2026 | 21.41 | 21.48 | 21.18 | 21.22 | 21.22 | -0.98% | 1,006,147 |
| Feb 6, 2026 | 21.12 | 21.47 | 20.94 | 21.43 | 21.43 | 2.19% | 1,550,851 |
| Feb 5, 2026 | 20.75 | 21.02 | 20.43 | 20.97 | 20.97 | 1.06% | 1,650,256 |
| Feb 4, 2026 | 20.60 | 21.00 | 20.58 | 20.75 | 20.75 | 1.92% | 1,363,874 |
| Feb 3, 2026 | 20.06 | 20.63 | 19.79 | 20.36 | 20.36 | 1.22% | 1,460,004 |
| Feb 2, 2026 | 19.73 | 20.29 | 19.60 | 20.12 | 20.12 | 2.05% | 1,236,228 |
| Jan 30, 2026 | 19.44 | 19.81 | 19.44 | 19.71 | 19.71 | 1.03% | 2,597,301 |
| Jan 29, 2026 | 19.49 | 19.69 | 19.38 | 19.51 | 19.51 | 0.77% | 1,612,951 |
| Jan 28, 2026 | 19.67 | 19.69 | 19.27 | 19.36 | 19.36 | -1.22% | 1,322,164 |
| Jan 27, 2026 | 19.99 | 20.11 | 19.53 | 19.60 | 19.60 | -1.21% | 1,071,028 |
| Jan 26, 2026 | 19.91 | 20.02 | 19.56 | 19.84 | 19.84 | - | 1,277,882 |
| Jan 23, 2026 | 20.75 | 20.82 | 19.84 | 19.84 | 19.84 | -4.27% | 2,195,453 |
| Jan 22, 2026 | 20.97 | 21.13 | 20.63 | 20.73 | 20.73 | -0.36% | 1,935,523 |
| Jan 21, 2026 | 19.89 | 20.90 | 19.78 | 20.80 | 20.80 | 5.26% | 1,516,678 |
| Jan 20, 2026 | 19.73 | 19.90 | 19.63 | 19.76 | 19.76 | -0.78% | 1,053,086 |
| Jan 16, 2026 | 19.87 | 20.03 | 19.77 | 19.92 | 19.92 | 0.18% | 1,201,683 |
| Jan 15, 2026 | 19.31 | 20.00 | 19.28 | 19.88 | 19.88 | 3.01% | 1,115,274 |
| Jan 14, 2026 | 19.12 | 19.35 | 19.07 | 19.30 | 19.30 | 0.78% | 889,317 |
| Jan 13, 2026 | 19.12 | 19.30 | 18.96 | 19.15 | 19.15 | 0.42% | 1,197,630 |
| Jan 12, 2026 | 19.23 | 19.31 | 18.99 | 19.07 | 19.07 | -1.65% | 1,029,919 |
| Jan 9, 2026 | 19.60 | 19.76 | 19.31 | 19.39 | 19.39 | -0.87% | 1,140,229 |
| Jan 8, 2026 | 19.10 | 19.85 | 19.04 | 19.56 | 19.56 | 2.57% | 1,917,405 |
| Jan 7, 2026 | 19.26 | 19.31 | 18.94 | 19.07 | 19.07 | -0.99% | 1,493,762 |
| Jan 6, 2026 | 19.06 | 19.40 | 18.97 | 19.26 | 19.26 | 0.57% | 2,065,929 |
| Jan 5, 2026 | 18.66 | 19.30 | 18.65 | 19.15 | 19.15 | 2.57% | 1,521,805 |
| Jan 2, 2026 | 18.61 | 18.79 | 18.26 | 18.67 | 18.67 | 0.38% | 1,474,152 |
| Dec 31, 2025 | 18.85 | 19.01 | 18.58 | 18.60 | 18.60 | -1.06% | 880,975 |
| Dec 30, 2025 | 19.18 | 19.21 | 18.80 | 18.80 | 18.80 | -1.98% | 987,322 |
| Dec 29, 2025 | 19.40 | 19.55 | 19.10 | 19.18 | 19.18 | -2.04% | 1,130,024 |
| Dec 26, 2025 | 19.60 | 19.71 | 19.45 | 19.58 | 19.38 | 0.20% | 1,161,482 |
| Dec 24, 2025 | 19.46 | 19.67 | 19.45 | 19.54 | 19.34 | - | 727,473 |
| Dec 23, 2025 | 19.58 | 19.84 | 19.53 | 19.54 | 19.34 | -0.10% | 1,436,643 |
| Dec 22, 2025 | 19.54 | 19.83 | 19.48 | 19.56 | 19.36 | 0.10% | 1,589,595 |
| Dec 19, 2025 | 19.80 | 19.93 | 19.32 | 19.54 | 19.34 | -0.61% | 4,627,748 |
| Dec 18, 2025 | 20.10 | 20.11 | 19.06 | 19.66 | 19.46 | -2.91% | 7,472,077 |
| Dec 17, 2025 | 19.94 | 20.32 | 19.94 | 20.25 | 20.04 | 1.25% | 898,211 |
| Dec 16, 2025 | 20.20 | 20.20 | 19.87 | 20.00 | 19.80 | -0.94% | 1,002,217 |
| Dec 15, 2025 | 20.15 | 20.36 | 20.05 | 20.19 | 19.98 | 1.36% | 1,089,711 |
| Dec 12, 2025 | 20.33 | 20.40 | 19.87 | 19.92 | 19.72 | -1.53% | 713,294 |
| Dec 11, 2025 | 20.32 | 20.70 | 20.18 | 20.23 | 20.02 | -0.69% | 998,397 |
| Dec 10, 2025 | 19.55 | 20.54 | 19.53 | 20.37 | 20.16 | 3.72% | 1,240,655 |
| Dec 9, 2025 | 19.61 | 19.84 | 19.52 | 19.64 | 19.44 | 0.15% | 1,070,317 |
| Dec 8, 2025 | 19.64 | 19.83 | 19.05 | 19.61 | 19.41 | 0.56% | 1,002,319 |
| Dec 5, 2025 | 19.83 | 19.83 | 19.48 | 19.50 | 19.30 | -1.71% | 636,730 |
| Dec 4, 2025 | 19.88 | 20.00 | 19.63 | 19.84 | 19.64 | -0.60% | 797,762 |
| Dec 3, 2025 | 19.79 | 20.11 | 19.79 | 19.96 | 19.76 | 0.91% | 553,315 |
| Dec 2, 2025 | 19.87 | 19.91 | 19.64 | 19.78 | 19.58 | 0.05% | 612,818 |
| Dec 1, 2025 | 19.49 | 20.03 | 19.49 | 19.77 | 19.57 | 0.46% | 687,222 |
| Nov 28, 2025 | 19.94 | 19.97 | 19.63 | 19.68 | 19.48 | -1.30% | 433,412 |
| Nov 26, 2025 | 20.07 | 20.19 | 19.92 | 19.94 | 19.74 | -1.38% | 1,294,751 |
| Nov 25, 2025 | 19.75 | 20.46 | 19.40 | 20.22 | 20.01 | 2.95% | 1,417,033 |
| Nov 24, 2025 | 19.42 | 19.75 | 19.27 | 19.64 | 19.44 | 0.87% | 1,106,171 |
| Nov 21, 2025 | 18.88 | 19.64 | 18.88 | 19.47 | 19.27 | 3.23% | 1,010,794 |
| Nov 20, 2025 | 18.70 | 19.09 | 18.70 | 18.86 | 18.67 | 1.23% | 984,173 |
| Nov 19, 2025 | 18.50 | 18.65 | 18.37 | 18.63 | 18.44 | 0.92% | 765,198 |
| Nov 18, 2025 | 18.15 | 18.61 | 18.10 | 18.46 | 18.27 | 1.51% | 764,976 |
| Nov 17, 2025 | 18.83 | 18.90 | 18.13 | 18.19 | 18.00 | -3.58% | 1,293,467 |
| Nov 14, 2025 | 18.41 | 18.88 | 18.29 | 18.86 | 18.67 | 1.18% | 1,294,536 |
| Nov 13, 2025 | 18.63 | 18.89 | 18.58 | 18.64 | 18.45 | -0.37% | 985,556 |
| Nov 12, 2025 | 18.72 | 18.97 | 18.71 | 18.71 | 18.52 | -0.05% | 958,636 |
| Nov 11, 2025 | 18.59 | 18.79 | 18.55 | 18.72 | 18.53 | 0.70% | 651,475 |
| Nov 10, 2025 | 18.77 | 19.37 | 18.56 | 18.59 | 18.40 | -0.64% | 1,009,942 |
| Nov 7, 2025 | 18.65 | 18.80 | 18.57 | 18.71 | 18.52 | 0.05% | 843,196 |
| Nov 6, 2025 | 18.61 | 18.82 | 18.40 | 18.70 | 18.51 | 0.11% | 830,288 |
| Nov 5, 2025 | 18.47 | 18.81 | 18.41 | 18.68 | 18.49 | 1.19% | 580,864 |
| Nov 4, 2025 | 18.37 | 18.59 | 18.26 | 18.46 | 18.27 | - | 696,289 |
| Nov 3, 2025 | 18.27 | 18.46 | 18.01 | 18.46 | 18.27 | 0.49% | 691,099 |
| Oct 31, 2025 | 18.42 | 18.58 | 18.29 | 18.37 | 18.18 | -1.02% | 913,481 |
| Oct 30, 2025 | 18.56 | 18.87 | 18.51 | 18.56 | 18.37 | -0.05% | 916,946 |
| Oct 29, 2025 | 18.96 | 19.20 | 18.46 | 18.57 | 18.38 | -2.98% | 827,770 |
| Oct 28, 2025 | 18.97 | 19.15 | 18.78 | 19.14 | 18.94 | 0.95% | 799,398 |
| Oct 27, 2025 | 19.07 | 19.31 | 18.94 | 18.96 | 18.77 | -0.58% | 618,687 |
| Oct 24, 2025 | 19.01 | 19.19 | 18.81 | 19.07 | 18.88 | 2.25% | 652,199 |
| Oct 23, 2025 | 18.52 | 18.92 | 18.34 | 18.65 | 18.46 | 0.16% | 843,127 |
| Oct 22, 2025 | 18.75 | 18.88 | 18.49 | 18.62 | 18.43 | -0.59% | 950,978 |
| Oct 21, 2025 | 18.92 | 19.04 | 18.71 | 18.73 | 18.54 | -1.47% | 635,064 |
| Oct 20, 2025 | 18.61 | 19.07 | 18.50 | 19.01 | 18.82 | 2.54% | 554,874 |
| Oct 17, 2025 | 18.36 | 18.65 | 18.22 | 18.54 | 18.35 | 1.92% | 874,975 |
| Oct 16, 2025 | 18.84 | 18.97 | 17.95 | 18.19 | 18.00 | -4.21% | 1,524,042 |
| Oct 15, 2025 | 19.29 | 19.47 | 18.80 | 18.99 | 18.80 | -1.50% | 804,211 |
| Oct 14, 2025 | 18.43 | 19.34 | 18.43 | 19.28 | 19.08 | 3.88% | 680,615 |
| Oct 13, 2025 | 18.30 | 18.56 | 18.07 | 18.56 | 18.37 | 2.83% | 661,847 |