CVB Financial Corp. (CVBF)
NASDAQ: CVBF
· Real-Time Price · USD
19.39
-0.14 (-0.72%)
At close: Sep 26, 2025, 3:59 PM
19.39
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
CVBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.62 | 19.71 | 19.36 | 19.39 | 19.39 | -0.72% | 636,894 |
| Sep 25, 2025 | 19.54 | 19.65 | 19.41 | 19.53 | 19.53 | -0.31% | 581,438 |
| Sep 24, 2025 | 19.59 | 19.68 | 19.46 | 19.59 | 19.59 | 0.05% | 575,700 |
| Sep 23, 2025 | 19.67 | 19.97 | 19.57 | 19.58 | 19.58 | -0.46% | 592,900 |
| Sep 22, 2025 | 19.87 | 19.91 | 19.50 | 19.67 | 19.67 | -1.40% | 597,800 |
| Sep 19, 2025 | 20.15 | 20.15 | 19.90 | 19.95 | 19.95 | -1.29% | 1,645,432 |
| Sep 18, 2025 | 19.65 | 20.22 | 19.59 | 20.21 | 20.21 | 3.32% | 597,600 |
| Sep 17, 2025 | 19.57 | 20.13 | 19.52 | 19.56 | 19.56 | 0.26% | 625,100 |
| Sep 16, 2025 | 20.04 | 20.17 | 19.46 | 19.51 | 19.51 | -2.50% | 595,900 |
| Sep 15, 2025 | 20.17 | 20.21 | 19.95 | 20.01 | 20.01 | -0.45% | 1,199,829 |
| Sep 12, 2025 | 20.24 | 20.31 | 20.03 | 20.10 | 20.10 | -1.13% | 736,300 |
| Sep 11, 2025 | 20.36 | 20.53 | 20.22 | 20.33 | 20.33 | 0.00% | 766,100 |
| Sep 10, 2025 | 20.19 | 20.48 | 20.13 | 20.33 | 20.33 | 0.69% | 629,701 |
| Sep 9, 2025 | 20.15 | 20.38 | 20.06 | 20.19 | 20.19 | -0.05% | 667,030 |
| Sep 8, 2025 | 20.36 | 20.53 | 20.02 | 20.20 | 20.20 | -0.59% | 644,342 |
| Sep 5, 2025 | 20.50 | 20.70 | 20.09 | 20.32 | 20.32 | -0.64% | 707,907 |
| 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 |