NASDAQ : CVBF
CVB Financial Corp. — Price history
Financials · Banks - Regional · United States
Last price 22.59 USD (Oct 30, 2026, 3:32 PM EDT) · Market cap 3.96B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CVB Financial Corp. (CVBF) closed at 23.13 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 22.7 | 23.29 | 22.65 | 23.13 | 692,820 | +2.44% |
| 2026-10-30 | 22.84 | 22.84 | 22.49 | 22.58 | 975,406 | -0.75% |
| 2026-10-29 | 22.79 | 22.905 | 22.64 | 22.75 | 1,074,474 | +1.02% |
| 2026-10-28 | 22.78 | 22.9 | 22.28 | 22.52 | 1,409,557 | -1.27% |
| 2026-10-27 | 23.03 | 23.03 | 22.75 | 22.81 | 1,228,329 | -0.44% |
| 2026-10-26 | 22.92 | 23.16 | 22.855 | 22.91 | 1,662,997 | -0.04% |
| 2026-10-23 | 22.91 | 23.09 | 22.67 | 22.92 | 1,762,845 | -0.56% |
| 2026-10-22 | 22.3 | 23.175 | 22.014 | 23.05 | 2,934,273 | +3.64% |
| 2026-10-21 | 22.26 | 22.28 | 22.08 | 22.24 | 1,236,522 | +0.36% |
| 2026-10-20 | 21.88 | 22.36 | 21.86 | 22.16 | 1,765,625 | +1.42% |
| 2026-10-19 | 21.76 | 21.955 | 21.74 | 21.85 | 1,363,586 | -0.09% |
| 2026-10-16 | 21.87 | 22.265 | 21.72 | 21.87 | 1,071,121 | +0.18% |
| 2026-10-15 | 21.57 | 21.85 | 21.42 | 21.83 | 1,328,615 | +2.25% |
| 2026-10-14 | 21.21 | 21.415 | 21.1 | 21.35 | 1,476,383 | -0.61% |
| 2026-10-13 | 21.73 | 21.81 | 21.42 | 21.48 | 994,858 | -0.79% |
| 2026-10-12 | 21.53 | 21.805 | 21.52 | 21.65 | 738,748 | +0.74% |
| 2026-10-09 | 21.64 | 21.705 | 21.45 | 21.49 | 1,001,751 | -1.20% |
| 2026-10-08 | 21.53 | 21.795 | 21.44 | 21.75 | 1,086,574 | +1.02% |
| 2026-10-07 | 21.77 | 21.84 | 21.48 | 21.53 | 1,205,900 | -1.64% |
| 2026-10-06 | 22.11 | 22.265 | 21.835 | 21.89 | 1,244,905 | -1.04% |
| 2026-10-05 | 22.28 | 22.33 | 22.03 | 22.12 | 1,784,609 | -0.72% |
| 2026-10-02 | 22.17 | 22.51 | 22.16 | 22.28 | 1,649,665 | +1.23% |
| 2026-10-01 | 21.61 | 22.08 | 21.325 | 22.01 | 1,731,862 | +1.85% |
| 2026-09-30 | 21.75 | 21.93 | 21.56 | 21.61 | 1,502,833 | -0.60% |
| 2026-09-29 | 22.2 | 22.35 | 21.91 | 21.94 | 1,245,095 | -1.13% |
| 2026-09-28 | 22.52 | 22.6 | 22.175 | 22.19 | 1,223,374 | -1.51% |
| 2026-09-25 | 22.41 | 22.68 | 22.36 | 22.53 | 1,894,122 | +1.03% |
| 2026-09-24 | 22.05 | 22.345 | 21.94 | 22.3 | 1,100,999 | +1.32% |
| 2026-09-23 | 22.16 | 22.295 | 22.005 | 22.01 | 1,418,743 | -0.68% |
| 2026-09-22 | 22.48 | 22.585 | 22.16 | 22.16 | 1,289,123 | -1.20% |
| 2026-09-21 | 22.8 | 22.885 | 22.43 | 22.43 | 1,125,622 | -1.19% |
| 2026-09-18 | 22.71 | 22.715 | 22.48 | 22.7 | 3,178,909 | -0.48% |
| 2026-09-17 | 22.82 | 23.01 | 22.755 | 22.81 | 1,650,330 | +0.40% |
| 2026-09-16 | 22.89 | 23.04 | 22.31 | 22.72 | 2,603,815 | -0.83% |
| 2026-09-15 | 22.65 | 23 | 22.65 | 22.91 | 2,028,426 | +0.70% |
| 2026-09-14 | 22.44 | 22.79 | 22.4 | 22.75 | 1,709,688 | +1.38% |
| 2026-09-11 | 22.51 | 22.78 | 22.195 | 22.44 | 1,204,610 | +0.22% |
| 2026-09-10 | 22.06 | 22.41 | 21.93 | 22.39 | 1,355,236 | +1.40% |
| 2026-09-09 | 22.18 | 22.3 | 21.995 | 22.08 | 807,577 | -1.03% |
| 2026-09-08 | 22.57 | 22.67 | 22.3 | 22.31 | 687,851 | -1.37% |
| 2026-09-04 | 22.45 | 22.725 | 22.44 | 22.62 | 643,622 | +0.62% |
| 2026-09-03 | 22.35 | 22.65 | 22.35 | 22.48 | 874,403 | +0.85% |
| 2026-09-02 | 21.96 | 22.415 | 21.93 | 22.29 | 1,037,934 | +1.92% |
| 2026-09-01 | 22.14 | 22.27 | 21.775 | 21.87 | 974,146 | -1.35% |
| 2026-08-31 | 22.19 | 22.19 | 21.98 | 22.17 | 1,092,961 | -0.09% |
| 2026-08-28 | 22.25 | 22.415 | 22.16 | 22.19 | 949,242 | -0.49% |
| 2026-08-27 | 22.31 | 22.37 | 21.97 | 22.3 | 697,169 | -0.45% |
| 2026-08-26 | 22.47 | 22.525 | 22.3 | 22.4 | 667,326 | +0.04% |
| 2026-08-25 | 22.52 | 22.52 | 22.32 | 22.39 | 732,783 | -0.22% |
| 2026-08-24 | 22.56 | 22.71 | 22.38 | 22.44 | 684,657 | -0.58% |
| 2026-08-21 | 22.65 | 22.79 | 22.38 | 22.57 | 857,510 | +0.22% |
| 2026-08-20 | 22.53 | 22.64 | 22.37 | 22.52 | 946,089 | -0.04% |
| 2026-08-19 | 23.04 | 23.135 | 22.475 | 22.53 | 1,559,749 | -2.21% |
| 2026-08-18 | 23.19 | 23.33 | 22.9 | 23.04 | 768,917 | -0.48% |
| 2026-08-17 | 23.2 | 23.41 | 23.03 | 23.15 | 861,670 | -0.43% |
| 2026-08-14 | 23.16 | 23.305 | 23.12 | 23.25 | 740,163 | +0.39% |
| 2026-08-13 | 23.2 | 23.28 | 23.084 | 23.16 | 923,364 | +0.70% |
| 2026-08-12 | 22.86 | 23.09 | 22.78 | 23 | 918,413 | +0.79% |
| 2026-08-11 | 22.58 | 22.855 | 22.42 | 22.82 | 1,342,865 | +1.20% |
| 2026-08-10 | 22.71 | 22.71 | 22.425 | 22.55 | 1,250,321 | -0.49% |
| 2026-08-07 | 22.71 | 22.74 | 22.47 | 22.66 | 914,839 | -0.22% |
| 2026-08-06 | 23.08 | 23.18 | 22.69 | 22.71 | 1,350,727 | -0.79% |
| 2026-08-05 | 23.11 | 23.195 | 22.885 | 22.89 | 1,165,603 | -0.91% |
| 2026-08-04 | 22.92 | 23.289 | 22.71 | 23.1 | 1,398,259 | +1.05% |
| 2026-08-03 | 22.53 | 23.015 | 22.495 | 22.86 | 1,836,760 | +2.19% |
| 2026-07-31 | 22.67 | 22.8 | 22.335 | 22.37 | 1,467,637 | -1.32% |
| 2026-07-30 | 22.87 | 22.96 | 22.66 | 22.67 | 1,178,734 | -0.70% |
| 2026-07-29 | 22.93 | 23.01 | 22.68 | 22.83 | 1,957,288 | +0.13% |
| 2026-07-28 | 22.75 | 22.86 | 22.635 | 22.8 | 1,581,587 | +1.33% |
| 2026-07-27 | 22.78 | 22.91 | 22.485 | 22.5 | 1,313,609 | -0.27% |
| 2026-07-24 | 22.48 | 22.65 | 22.335 | 22.56 | 1,669,669 | +0.89% |
| 2026-07-23 | 21.6 | 22.455 | 21.6 | 22.36 | 2,452,475 | +0.54% |
| 2026-07-22 | 22.48 | 22.48 | 22.15 | 22.24 | 1,639,485 | -0.80% |
| 2026-07-21 | 22.37 | 22.485 | 22.15 | 22.42 | 1,516,081 | -0.22% |
| 2026-07-20 | 22.79 | 22.96 | 22.44 | 22.47 | 1,438,183 | -1.53% |
| 2026-07-17 | 23.13 | 23.25 | 22.645 | 22.82 | 1,852,844 | -2.06% |
| 2026-07-16 | 22.71 | 23.365 | 22.71 | 23.3 | 1,633,711 | +2.60% |
| 2026-07-15 | 22.66 | 22.96 | 22.49 | 22.71 | 1,038,435 | +0.53% |
| 2026-07-14 | 22.41 | 22.66 | 22.245 | 22.59 | 1,157,925 | +0.62% |
| 2026-07-13 | 22.5 | 22.55 | 22.345 | 22.45 | 1,329,113 | -0.09% |
| 2026-07-10 | 22.35 | 22.615 | 22.35 | 22.47 | 1,198,810 | +0.54% |
| 2026-07-09 | 22.11 | 22.515 | 22.09 | 22.35 | 1,622,030 | +1.73% |
| 2026-07-08 | 22.5 | 22.5 | 22.01 | 22.17 | 2,165,708 | -1.82% |
| 2026-07-07 | 22.88 | 23.005 | 22.57 | 22.58 | 977,471 | -0.79% |
| 2026-07-06 | 22.75 | 23.02 | 22.69 | 22.76 | 1,427,147 | -0.22% |
| 2026-07-02 | 23.26 | 23.335 | 22.64 | 22.81 | 1,443,047 | -1.30% |
| 2026-07-01 | 22.71 | 23.195 | 22.63 | 23.11 | 2,061,494 | +2.48% |
| 2026-06-30 | 22.33 | 22.557 | 22.23 | 22.55 | 1,607,554 | +0.67% |
| 2026-06-29 | 22.35 | 22.475 | 22.16 | 22.4 | 1,732,603 | -0.27% |
| 2026-06-26 | 22.51 | 22.56 | 22.27 | 22.46 | 3,843,945 | +0.00% |
| 2026-06-25 | 22.05 | 22.57 | 21.89 | 22.46 | 1,509,719 | +1.86% |
| 2026-06-24 | 21.6 | 22.135 | 21.55 | 22.05 | 2,601,334 | +2.32% |
| 2026-06-23 | 21.13 | 21.58 | 21.04 | 21.55 | 1,851,031 | +2.38% |
| 2026-06-22 | 20.78 | 21.165 | 20.72 | 21.05 | 1,324,684 | +1.15% |
| 2026-06-18 | 20.78 | 20.91 | 20.6 | 20.81 | 4,714,885 | +1.17% |
| 2026-06-17 | 21.14 | 21.37 | 20.44 | 20.57 | 2,528,138 | -3.15% |
| 2026-06-16 | 21.26 | 21.63 | 21.065 | 21.24 | 2,243,622 | +1.92% |
| 2026-06-15 | 21.23 | 21.45 | 20.8 | 20.84 | 1,331,387 | -1.84% |
| 2026-06-12 | 21 | 21.23 | 21 | 21.23 | 1,150,539 | +1.48% |
| 2026-06-11 | 20.96 | 21.065 | 20.695 | 20.92 | 1,136,996 | +0.24% |
| 2026-06-10 | 20.87 | 21.07 | 20.62 | 20.87 | 1,306,444 | +0.43% |
| 2026-06-09 | 20.64 | 21.15 | 20.64 | 20.78 | 1,426,102 | +1.37% |
| 2026-06-08 | 20.5 | 20.755 | 20.45 | 20.5 | 1,116,021 | +0.00% |
| 2026-06-05 | 20.5 | 20.68 | 20.43 | 20.5 | 1,452,222 | +0.29% |
| 2026-06-04 | 20.11 | 20.535 | 20.11 | 20.44 | 1,144,389 | +2.82% |
| 2026-06-03 | 20.33 | 20.395 | 19.855 | 19.88 | 1,344,834 | -2.74% |
| 2026-06-02 | 20.1 | 20.44 | 20.06 | 20.44 | 826,163 | +1.69% |
| 2026-06-01 | 20.18 | 20.32 | 19.93 | 20.1 | 1,347,394 | -1.28% |
| 2026-05-29 | 20.44 | 20.565 | 20.285 | 20.36 | 1,780,054 | -0.24% |
| 2026-05-28 | 20.5 | 20.59 | 20.155 | 20.41 | 1,068,831 | -0.39% |
| 2026-05-27 | 20.86 | 20.92 | 20.43 | 20.49 | 1,481,020 | -1.35% |
| 2026-05-26 | 20.59 | 20.78 | 20.5 | 20.77 | 1,582,656 | +2.06% |
| 2026-05-22 | 20.33 | 20.6 | 20.24 | 20.35 | 1,497,717 | +0.15% |
| 2026-05-21 | 20.16 | 20.365 | 20.02 | 20.32 | 2,202,256 | +0.10% |
| 2026-05-20 | 19.92 | 20.46 | 19.76 | 20.3 | 1,446,640 | +2.42% |
| 2026-05-19 | 19.88 | 19.89 | 19.625 | 19.82 | 1,292,764 | -0.30% |
| 2026-05-18 | 19.75 | 20.03 | 19.68 | 19.88 | 1,258,841 | +1.74% |
| 2026-05-15 | 19.73 | 19.79 | 19.45 | 19.54 | 1,524,889 | -1.16% |
| 2026-05-14 | 19.78 | 20.01 | 19.72 | 19.77 | 1,991,551 | +0.87% |
| 2026-05-13 | 19.89 | 20.005 | 19.58 | 19.6 | 1,608,437 | -1.21% |