CVB Financial Corporation - Common Stock (CVBF)

Last Price18.60

Change-0.20 (-1.06%)

NASDAQ · Last Trade: Dec 31st, 9:02 PM EST

Historical Prices For CVB Financial Corporation - Common Stock (CVBF)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	18.85	19.01	18.57	18.60	880,975	18.60
12/30/2025	19.18	19.20	18.80	18.80	988,576	18.80
12/29/2025	19.40	19.55	19.10	19.18	1,130,024	19.18
12/26/2025	19.60	19.71	19.45	19.58	1,161,482	19.38
12/24/2025	19.46	19.67	19.45	19.54	727,473	19.34
12/23/2025	19.58	19.84	19.52	19.54	1,436,643	19.34
12/22/2025	19.54	19.83	19.48	19.57	1,589,595	19.37
12/19/2025	19.80	19.93	19.32	19.54	4,627,749	19.34
12/18/2025	20.09	20.11	19.05	19.66	7,472,088	19.46
12/17/2025	19.94	20.32	19.94	20.25	894,989	20.04
12/16/2025	20.20	20.20	19.87	20.00	1,002,217	19.80
12/15/2025	20.15	20.36	20.05	20.19	1,089,711	19.98
12/12/2025	20.33	20.40	19.87	19.92	713,294	19.72
12/11/2025	20.32	20.70	20.18	20.23	998,397	20.02
12/10/2025	19.55	20.54	19.53	20.37	1,240,655	20.16
12/09/2025	19.61	19.84	19.52	19.64	1,070,317	19.44
12/08/2025	19.64	19.82	19.05	19.61	1,002,319	19.41
12/05/2025	19.83	19.83	19.48	19.50	636,730	19.30
12/04/2025	19.88	20.00	19.63	19.84	797,760	19.64
12/03/2025	19.79	20.11	19.79	19.96	553,315	19.76
12/02/2025	19.87	19.91	19.64	19.78	612,818	19.58
12/01/2025	19.49	20.02	19.49	19.78	687,222	19.58
11/28/2025	19.94	19.97	19.63	19.68	433,412	19.48
11/26/2025	20.07	20.18	19.91	19.94	1,294,751	19.74
11/25/2025	19.75	20.45	19.39	20.22	1,417,033	20.01
11/24/2025	19.42	19.75	19.27	19.64	1,097,239	19.44
11/21/2025	18.88	19.64	18.88	19.47	1,010,794	19.27
11/20/2025	18.70	19.09	18.70	18.86	984,173	18.67
11/19/2025	18.50	18.65	18.37	18.63	765,198	18.44
11/18/2025	18.15	18.61	18.10	18.46	764,976	18.27
11/17/2025	18.83	18.90	18.13	18.18	1,293,467	18.00
11/14/2025	18.41	18.88	18.29	18.86	1,294,536	18.67
11/13/2025	18.63	18.89	18.58	18.64	985,556	18.45
11/12/2025	18.72	18.96	18.70	18.71	958,636	18.52
11/11/2025	18.59	18.79	18.55	18.72	651,475	18.53
11/10/2025	18.77	19.37	18.55	18.59	1,009,942	18.40
11/07/2025	18.65	18.80	18.57	18.71	843,196	18.52
11/06/2025	18.61	18.82	18.40	18.70	830,288	18.51
11/05/2025	18.47	18.80	18.41	18.68	580,864	18.49
11/04/2025	18.37	18.59	18.26	18.46	696,289	18.27
11/03/2025	18.27	18.46	18.01	18.46	691,099	18.27
10/31/2025	18.42	18.58	18.29	18.37	913,481	18.18
10/30/2025	18.56	18.86	18.51	18.56	916,946	18.37
10/29/2025	18.96	19.20	18.46	18.57	827,770	18.38
10/28/2025	18.97	19.15	18.78	19.14	799,398	18.94
10/27/2025	19.07	19.31	18.94	18.96	618,687	18.77
10/24/2025	19.01	19.19	18.80	19.07	652,199	18.88
10/23/2025	18.52	18.92	18.34	18.65	843,127	18.46
10/22/2025	18.75	18.88	18.49	18.62	950,978	18.43
10/21/2025	18.92	19.04	18.71	18.73	635,064	18.54
10/20/2025	18.61	19.07	18.50	19.01	554,874	18.82
10/17/2025	18.36	18.64	18.22	18.54	874,975	18.35
10/16/2025	18.84	18.97	17.95	18.19	1,524,042	18.00
10/15/2025	19.29	19.47	18.80	18.99	804,211	18.80
10/14/2025	18.43	19.34	18.43	19.28	680,615	19.08
10/13/2025	18.30	18.56	18.07	18.56	661,847	18.37
10/10/2025	18.81	19.03	18.01	18.05	649,048	17.87
10/09/2025	18.83	18.83	18.50	18.71	378,135	18.52
10/08/2025	18.94	18.95	18.77	18.84	457,827	18.65
10/07/2025	19.08	19.27	18.86	18.90	510,623	18.71
10/06/2025	19.09	19.36	18.88	19.10	712,338	18.90
10/03/2025	18.83	19.15	18.83	18.98	820,109	18.79
10/02/2025	18.69	18.84	18.58	18.79	717,319	18.60
10/01/2025	18.67	18.84	18.55	18.69	589,388	18.50