Skip to main content
CVB Financial Corp. (CVBF)
NASDAQ: CVBF · Real-Time Price · USD
22.46
0.00 (0.00%)
At close: Jun 26, 2026, 4:00 PM EDT
22.46
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:36 PM EDT

CVB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202622.5122.5622.2722.4622.46-3,772,927
Jun 25, 202622.0522.5721.8922.4622.461.86%1,509,717
Jun 24, 202621.6022.1421.5522.0522.052.32%2,547,432
Jun 23, 202621.1321.5821.0421.5521.552.38%1,851,031
Jun 22, 202620.7821.1720.7221.0521.051.15%1,324,338
Jun 18, 202620.7820.9120.6020.8120.811.17%4,511,941
Jun 17, 202621.1421.3720.4420.5720.57-3.15%2,528,138
Jun 16, 202621.2621.6321.0721.2421.241.92%2,243,622
Jun 15, 202621.2321.4520.8020.8420.84-1.84%1,331,387
Jun 12, 202621.0021.2321.0021.2321.231.48%1,150,539
Jun 11, 202620.9621.0720.7020.9220.920.24%1,136,996
Jun 10, 202620.8721.0720.6220.8720.870.43%1,306,444
Jun 9, 202620.6421.1520.6420.7820.781.37%1,426,102
Jun 8, 202620.5020.7620.4520.5020.50-1,116,021
Jun 5, 202620.5020.6820.4320.5020.500.29%1,452,222
Jun 4, 202620.1120.5420.1120.4420.442.82%1,144,389
Jun 3, 202620.3320.4019.8619.8819.88-2.74%1,344,834
Jun 2, 202620.1020.4420.0620.4420.441.69%826,163
Jun 1, 202620.1820.3219.9320.1020.10-1.28%1,347,394
May 29, 202620.4420.5720.2920.3620.36-0.24%1,780,054
May 28, 202620.5020.5920.1620.4120.41-0.39%1,068,831
May 27, 202620.8620.9220.4320.4920.49-1.35%1,481,020
May 26, 202620.5920.7820.5020.7720.772.06%1,582,656
May 22, 202620.3320.6020.2420.3520.350.15%1,497,717
May 21, 202620.1620.3720.0220.3220.320.10%2,202,256
May 20, 202619.9220.4619.7620.3020.302.42%1,446,640
May 19, 202619.8819.8919.6319.8219.82-0.30%1,292,764
May 18, 202619.7520.0319.6819.8819.881.74%1,258,841
May 15, 202619.7319.7919.4519.5419.54-1.16%1,524,889
May 14, 202619.7820.0119.7219.7719.770.87%1,991,551
May 13, 202619.8920.0119.5819.6019.60-1.21%1,608,437
May 12, 202620.1420.1419.5119.8419.84-1.29%1,750,101
May 11, 202620.3920.3920.0320.1020.10-1.13%1,682,040
May 8, 202620.5420.6320.3220.3320.33-0.88%1,051,076
May 7, 202620.6820.7920.4520.5120.51-0.58%1,150,546
May 6, 202620.7720.9420.5620.6320.630.44%1,433,696
May 5, 202620.1820.7020.1020.5420.541.83%1,225,432
May 4, 202620.2720.5220.1420.1720.17-1.37%1,478,687
May 1, 202620.4120.6420.2420.4520.450.39%1,654,125
Apr 30, 202620.1320.5520.0620.3720.370.64%4,083,662
Apr 29, 202620.4120.4820.0120.2420.24-1.22%1,307,844
Apr 28, 202620.5120.7120.4120.4920.490.74%2,204,791
Apr 27, 202620.1220.3919.9920.3420.341.40%1,826,085
Apr 24, 202620.2820.3619.9220.0620.06-0.74%2,026,487
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%2,742,566
Apr 20, 202620.6021.0420.5520.7620.760.39%2,451,788
Apr 17, 202620.4121.1520.1720.6820.682.99%12,708,942
Apr 16, 202620.1820.3920.0720.0820.08-1.13%2,554,309
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, 202619.2719.6819.2719.5019.501.62%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