CVB Financial Corp. (CVBF)
NASDAQ: CVBF
· Real-Time Price · USD
19.45
-0.21 (-1.07%)
At close: Aug 15, 2025, 12:17 PM
CVBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19.55 | 19.70 | 19.31 | 19.66 | 19.66 | -0.81% | 457,264 |
| 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 |
| Aug 7, 2025 | 19.18 | 19.20 | 18.83 | 19.03 | 19.03 | -0.05% | 739,400 |
| Aug 6, 2025 | 19.14 | 19.25 | 19.00 | 19.04 | 19.04 | -0.63% | 603,600 |
| Aug 5, 2025 | 18.87 | 19.18 | 18.61 | 19.16 | 19.16 | 2.51% | 1,005,636 |
| Aug 4, 2025 | 18.37 | 18.72 | 18.22 | 18.69 | 18.69 | 1.74% | 652,328 |
| Aug 1, 2025 | 18.50 | 18.55 | 18.12 | 18.37 | 18.37 | -1.71% | 792,300 |
| Jul 31, 2025 | 18.65 | 18.83 | 18.53 | 18.69 | 18.69 | -0.48% | 756,100 |
| Jul 30, 2025 | 19.19 | 19.26 | 18.68 | 18.78 | 18.78 | -2.03% | 649,514 |
| Jul 29, 2025 | 19.52 | 19.52 | 19.08 | 19.17 | 19.17 | -1.08% | 655,120 |
| Jul 28, 2025 | 19.38 | 19.53 | 19.28 | 19.38 | 19.38 | 0.57% | 794,134 |
| Jul 25, 2025 | 19.76 | 19.81 | 19.23 | 19.27 | 19.27 | -2.48% | 885,100 |
| Jul 24, 2025 | 20.93 | 21.00 | 19.75 | 19.76 | 19.76 | -5.59% | 1,415,132 |
| Jul 23, 2025 | 20.86 | 20.96 | 20.63 | 20.93 | 20.93 | 0.58% | 1,059,101 |
| Jul 22, 2025 | 20.81 | 20.97 | 20.65 | 20.81 | 20.81 | -0.05% | 979,700 |
| Jul 21, 2025 | 21.19 | 21.34 | 20.80 | 20.82 | 20.82 | -1.23% | 1,244,935 |
| Jul 18, 2025 | 21.28 | 21.31 | 20.96 | 21.08 | 21.08 | -0.05% | 948,543 |