Skip to main content
CVB Financial Corp. (CVBF)
NASDAQ: CVBF · Real-Time Price · USD
20.49
+0.15 (0.74%)
At close: Apr 28, 2026, 4:00 PM EDT
20.49
0.00 (0.00%)
After-hours: Apr 28, 2026, 5:09 PM EDT

CVB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.5120.7120.4120.4920.490.74%2,101,908
Apr 27, 202620.1220.3919.9920.3420.341.40%1,826,085
Apr 24, 202620.2820.3619.9220.0620.06-0.74%2,022,196
Apr 23, 202620.3720.4620.0120.2120.21-0.79%2,231,130
Apr 22, 202620.3720.5220.0720.3720.370.39%2,135,856
Apr 21, 202620.6420.8520.2820.2920.29-2.26%2,742,369
Apr 20, 202620.6021.0420.5520.7620.760.39%2,451,788
Apr 17, 202620.4121.1520.1720.6820.682.99%12,697,295
Apr 16, 202620.1820.3920.0720.0820.08-1.13%2,554,281
Apr 15, 202620.4920.6719.9120.3120.31-0.88%2,828,046
Apr 14, 202620.5820.7320.2920.4920.49-0.63%944,843
Apr 13, 202620.5220.6420.3420.6220.620.19%1,000,801
Apr 10, 202620.7120.7120.3720.5820.58-0.82%1,295,829
Apr 9, 202620.1420.8020.1420.7520.752.22%1,317,342
Apr 8, 202620.1120.5620.1120.3020.302.06%1,395,979
Apr 7, 202619.7419.9119.5519.8919.890.76%1,348,827
Apr 6, 202619.6219.8219.4719.7419.740.41%792,271
Apr 2, 202619.2919.7219.1719.6619.660.82%1,377,821
Apr 1, 202619.2719.6819.2719.5019.500.57%843,933
Mar 31, 202619.3419.5519.1019.3919.191.57%1,576,552
Mar 30, 202619.1619.2218.9519.0918.890.53%1,184,702
Mar 27, 202619.2219.3118.9518.9918.79-1.81%1,095,154
Mar 26, 202619.1619.3918.9119.3419.140.31%1,076,466
Mar 25, 202619.3919.4619.0819.2819.080.52%1,076,964
Mar 24, 202619.0119.5219.0119.1818.98-0.26%1,296,117
Mar 23, 202619.0819.6018.8419.2319.033.39%2,062,819
Mar 20, 202618.8618.9818.5518.6018.41-1.48%5,135,327
Mar 19, 202618.5619.0218.4018.8818.691.56%1,515,355
Mar 18, 202618.8418.9418.5418.5918.40-1.74%1,696,280
Mar 17, 202619.1719.2318.8618.9218.72-0.45%1,163,523
Mar 16, 202618.9619.2118.9019.0118.811.14%879,129
Mar 13, 202618.9919.1018.6518.7918.60-0.37%1,021,816
Mar 12, 202618.4318.8918.3518.8618.670.27%1,646,825
Mar 11, 202618.6718.9018.5218.8118.62-0.05%1,060,381
Mar 10, 202619.1919.3818.7518.8218.63-2.18%1,409,980
Mar 9, 202618.5819.3818.3319.2419.041.75%2,172,183
Mar 6, 202618.7518.9318.4118.9118.71-1.72%1,213,510
Mar 5, 202619.3419.4319.0419.2419.04-1.28%732,237
Mar 4, 202619.6119.7019.4619.4919.29-0.41%957,295
Mar 3, 202619.1419.6619.0219.5719.370.05%904,757
Mar 2, 202618.8219.7918.6919.5619.361.72%1,386,285
Feb 27, 202619.6219.7319.1519.2319.03-3.75%2,096,439
Feb 26, 202620.0920.4519.8019.9819.77-0.15%994,683
Feb 25, 202619.6820.0619.6620.0119.801.99%1,164,822
Feb 24, 202619.4519.6819.3819.6219.420.62%773,993
Feb 23, 202620.4520.5819.3319.5019.30-4.79%1,126,356
Feb 20, 202620.5220.7120.2820.4820.27-0.24%1,242,683
Feb 19, 202620.5420.7320.4120.5320.32-0.77%1,301,818
Feb 18, 202620.7621.1820.6120.6920.48-0.53%1,472,049
Feb 17, 202620.7220.9120.5520.8020.591.22%1,475,015
Feb 13, 202620.4220.7020.1720.5520.340.49%797,924
Feb 12, 202620.7120.9620.2320.4520.24-0.82%1,260,660
Feb 11, 202621.0421.2920.5620.6220.41-1.43%1,076,589
Feb 10, 202621.1221.3520.8420.9220.70-1.41%1,078,996
Feb 9, 202621.4121.4821.1821.2221.00-0.98%1,006,147
Feb 6, 202621.1221.4720.9421.4321.212.19%1,551,750
Feb 5, 202620.7521.0220.4320.9720.751.06%1,650,256
Feb 4, 202620.6021.0020.5820.7520.541.92%1,363,874
Feb 3, 202620.0620.6319.7920.3620.151.22%1,474,991
Feb 2, 202619.7320.2919.6020.1219.912.05%1,236,576
Jan 30, 202619.4419.8119.4419.7119.511.03%2,597,301
Jan 29, 202619.4919.6919.3819.5119.310.77%1,612,951
Jan 28, 202619.6719.6919.2719.3619.16-1.22%1,322,164
Jan 27, 202619.9920.1119.5319.6019.40-1.21%1,071,035
Jan 26, 202619.9120.0219.5619.8419.64-1,289,826
Jan 23, 202620.7520.8219.8419.8419.64-4.27%2,195,453
Jan 22, 202620.9721.1320.6320.7320.51-0.36%1,935,984
Jan 21, 202619.8920.9019.7820.8020.595.26%1,516,700
Jan 20, 202619.7319.9019.6319.7619.56-0.78%1,053,086
Jan 16, 202619.8720.0319.7719.9219.710.18%1,201,683
Jan 15, 202619.3120.0019.2819.8819.673.01%1,115,791
Jan 14, 202619.1219.3519.0719.3019.100.78%889,317
Jan 13, 202619.1219.3018.9619.1518.950.42%1,197,630
Jan 12, 202619.2319.3118.9919.0718.87-1.65%1,030,019
Jan 9, 202619.6019.7619.3119.3919.19-0.87%1,140,291
Jan 8, 202619.1019.8519.0419.5619.362.57%1,917,468
Jan 7, 202619.2619.3118.9419.0718.87-0.99%1,493,762
Jan 6, 202619.0619.4018.9719.2619.060.57%2,065,929
Jan 5, 202618.6619.3018.6519.1518.952.57%1,521,805
Jan 2, 202618.6118.7918.2618.6718.480.38%1,474,152
Dec 31, 202518.8519.0118.5818.6018.41-1.06%880,975
Dec 30, 202519.1819.2118.8018.8018.61-1.98%988,576
Dec 29, 202519.4019.5519.1019.1818.98-2.04%1,130,024
Dec 26, 202519.6019.7119.4519.5819.180.20%1,161,482
Dec 24, 202519.4619.6719.4519.5419.14-727,473
Dec 23, 202519.5819.8419.5319.5419.14-0.10%1,436,643
Dec 22, 202519.5419.8319.4819.5619.160.10%1,589,595
Dec 19, 202519.8019.9319.3219.5419.14-0.61%4,627,748
Dec 18, 202520.1020.1119.0619.6619.26-2.91%7,472,077
Dec 17, 202519.9420.3219.9420.2519.841.25%898,211
Dec 16, 202520.2020.2019.8720.0019.59-0.94%1,002,217
Dec 15, 202520.1520.3620.0520.1919.781.36%1,089,711
Dec 12, 202520.3320.4019.8719.9219.51-1.53%713,294
Dec 11, 202520.3220.7020.1820.2319.82-0.69%998,397
Dec 10, 202519.5520.5419.5320.3719.953.72%1,240,655
Dec 9, 202519.6119.8419.5219.6419.240.15%1,070,317
Dec 8, 202519.6419.8319.0519.6119.210.56%1,002,319
Dec 5, 202519.8319.8319.4819.5019.10-1.71%636,730
Dec 4, 202519.8820.0019.6319.8419.43-0.60%797,762
Dec 3, 202519.7920.1119.7919.9619.550.91%553,315