CVB Financial Corp. (CVBF)
NASDAQ: CVBF
· Real-Time Price · USD
20.32
-0.13 (-0.64%)
At close: Sep 05, 2025, 3:59 PM
20.32
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
CVBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.50 | 20.70 | 20.09 | 20.32 | 20.32 | -0.64% | 707,905 |
| Sep 4, 2025 | 20.04 | 20.47 | 19.89 | 20.45 | 20.45 | 2.61% | 642,426 |
| Sep 3, 2025 | 19.80 | 20.12 | 19.71 | 19.93 | 19.93 | 0.15% | 411,900 |
| Sep 2, 2025 | 19.92 | 20.02 | 19.70 | 19.90 | 19.90 | -1.14% | 445,518 |
| Aug 29, 2025 | 20.15 | 20.37 | 20.07 | 20.13 | 20.13 | -0.40% | 703,600 |
| Aug 28, 2025 | 20.50 | 20.50 | 20.16 | 20.21 | 20.21 | -1.08% | 455,213 |
| Aug 27, 2025 | 20.19 | 20.45 | 19.97 | 20.43 | 20.43 | 0.84% | 464,200 |
| Aug 26, 2025 | 20.03 | 20.41 | 20.01 | 20.26 | 20.26 | 1.15% | 597,747 |
| Aug 25, 2025 | 20.20 | 20.23 | 20.02 | 20.03 | 20.03 | -1.18% | 549,149 |
| Aug 22, 2025 | 19.32 | 20.29 | 19.32 | 20.27 | 20.27 | 5.30% | 979,200 |
| Aug 21, 2025 | 19.19 | 19.38 | 19.08 | 19.25 | 19.25 | -0.21% | 445,936 |
| Aug 20, 2025 | 19.39 | 19.45 | 19.19 | 19.29 | 19.29 | -0.10% | 372,400 |
| Aug 19, 2025 | 19.39 | 19.61 | 19.28 | 19.31 | 19.31 | -0.57% | 557,864 |
| Aug 18, 2025 | 19.29 | 19.45 | 19.19 | 19.42 | 19.42 | 0.41% | 401,700 |
| Aug 15, 2025 | 19.77 | 19.77 | 19.32 | 19.34 | 19.34 | -1.63% | 621,800 |
| Aug 14, 2025 | 19.55 | 19.70 | 19.31 | 19.66 | 19.66 | -0.81% | 457,300 |
| Aug 13, 2025 | 19.82 | 19.97 | 19.70 | 19.82 | 19.82 | 0.61% | 738,702 |
| Aug 12, 2025 | 18.94 | 19.70 | 18.92 | 19.70 | 19.70 | 4.73% | 684,031 |
| Aug 11, 2025 | 18.85 | 18.95 | 18.64 | 18.81 | 18.81 | -0.21% | 554,322 |
| Aug 8, 2025 | 19.14 | 19.20 | 18.77 | 18.85 | 18.85 | -0.95% | 766,200 |