CVB Financial Corp. (CVBF)
NASDAQ: CVBF
· Real-Time Price · USD
18.98
0.19 (1.01%)
At close: Oct 03, 2025, 3:59 PM
18.98
0.00%
After-hours: Oct 03, 2025, 05:45 PM EDT
CVBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.83 | 19.15 | 18.83 | 18.98 | 18.98 | 1.01% | 794,927 |
| Oct 2, 2025 | 18.69 | 18.84 | 18.58 | 18.79 | 18.79 | 0.54% | 717,319 |
| Oct 1, 2025 | 18.67 | 18.84 | 18.55 | 18.69 | 18.69 | -1.16% | 589,400 |
| Sep 30, 2025 | 19.08 | 19.15 | 18.73 | 18.91 | 18.71 | -0.84% | 705,749 |
| Sep 29, 2025 | 19.40 | 19.41 | 18.97 | 19.07 | 18.87 | -1.65% | 804,300 |
| Sep 26, 2025 | 19.62 | 19.71 | 19.36 | 19.39 | 19.18 | -0.72% | 636,900 |
| Sep 25, 2025 | 19.54 | 19.65 | 19.41 | 19.53 | 19.32 | -0.31% | 581,438 |
| Sep 24, 2025 | 19.59 | 19.68 | 19.46 | 19.59 | 19.38 | 0.05% | 575,700 |
| Sep 23, 2025 | 19.67 | 19.97 | 19.57 | 19.58 | 19.37 | -0.46% | 592,900 |
| Sep 22, 2025 | 19.87 | 19.91 | 19.50 | 19.67 | 19.46 | -1.40% | 597,800 |
| Sep 19, 2025 | 20.15 | 20.15 | 19.90 | 19.95 | 19.74 | -1.29% | 1,645,432 |
| Sep 18, 2025 | 19.65 | 20.22 | 19.59 | 20.21 | 20.00 | 3.32% | 597,600 |
| Sep 17, 2025 | 19.57 | 20.13 | 19.52 | 19.56 | 19.35 | 0.26% | 625,100 |
| Sep 16, 2025 | 20.04 | 20.17 | 19.46 | 19.51 | 19.30 | -2.50% | 595,900 |
| Sep 15, 2025 | 20.17 | 20.21 | 19.95 | 20.01 | 19.80 | -0.45% | 1,199,829 |
| Sep 12, 2025 | 20.24 | 20.31 | 20.03 | 20.10 | 19.89 | -1.13% | 736,300 |
| Sep 11, 2025 | 20.36 | 20.53 | 20.22 | 20.33 | 20.11 | 0.00% | 766,100 |
| Sep 10, 2025 | 20.19 | 20.48 | 20.13 | 20.33 | 20.11 | 0.69% | 629,701 |
| Sep 9, 2025 | 20.15 | 20.38 | 20.06 | 20.19 | 19.98 | -0.05% | 667,030 |
| Sep 8, 2025 | 20.36 | 20.53 | 20.02 | 20.20 | 19.99 | -0.59% | 644,342 |
Page 1 of 136