5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
CVB Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $23.62 | $22.88 (-3.13%) | $23.92 | $22.80 | 1.20 M | |
| 11/04/2026 | $23.51 | $23.37 (-0.6%) | $23.80 | $23.23 | 1.63 M | $4.09 B |
| 11/03/2026 | $22.97 | $22.93 (-0.17%) | $23.20 | $22.86 | 1.57 M | $4.01 B |
| 11/02/2026 | $22.70 | $23.11 (1.81%) | $23.29 | $22.65 | 1.51 M | $4.04 B |
| 10/30/2026 | $22.84 | $22.58 (-1.14%) | $22.84 | $22.49 | 975.41 K | $3.95 B |
| 10/29/2026 | $22.79 | $22.75 (-0.18%) | $22.91 | $22.64 | 1.07 M | $3.98 B |
| 10/28/2026 | $22.78 | $22.52 (-1.14%) | $22.90 | $22.28 | 1.41 M | $3.94 B |
| 10/27/2026 | $23.03 | $22.81 (-0.96%) | $23.03 | $22.75 | 1.23 M | $3.99 B |
| 10/26/2026 | $22.92 | $22.91 (-0.04%) | $23.16 | $22.86 | 1.66 M | $4.01 B |
| 10/23/2026 | $22.91 | $22.92 (0.04%) | $23.09 | $22.67 | 1.76 M | $4.01 B |
| 10/22/2026 | $22.30 | $23.05 (3.36%) | $23.18 | $22.01 | 2.93 M | $4.03 B |
| 10/21/2026 | $22.26 | $22.24 (-0.09%) | $22.28 | $22.08 | 1.24 M | $3.89 B |
| 10/20/2026 | $21.88 | $22.16 (1.28%) | $22.36 | $21.86 | 1.77 M | $3.88 B |
| 10/19/2026 | $21.76 | $21.85 (0.41%) | $21.96 | $21.74 | 1.36 M | $3.82 B |
| 10/16/2026 | $21.87 | $21.87 (0%) | $22.27 | $21.72 | 1.07 M | $2.97 B |
| 10/15/2026 | $21.57 | $21.83 (1.21%) | $21.85 | $21.42 | 1.33 M | $2.97 B |
| 10/14/2026 | $21.21 | $21.35 (0.66%) | $21.42 | $21.10 | 1.48 M | $2.90 B |
| 10/13/2026 | $21.73 | $21.48 (-1.15%) | $21.81 | $21.42 | 994.90 K | $2.92 B |
| 10/12/2026 | $21.53 | $21.65 (0.56%) | $21.81 | $21.52 | 738.75 K | $2.94 B |
| 10/09/2026 | $21.64 | $21.49 (-0.69%) | $21.71 | $21.45 | 1.00 M | $2.92 B |
| 10/08/2026 | $21.53 | $21.75 (1.02%) | $21.80 | $21.44 | 1.09 M | $2.96 B |
| 10/07/2026 | $21.77 | $21.53 (-1.1%) | $21.84 | $21.48 | 1.21 M | $2.93 B |
| 10/06/2026 | $22.11 | $21.89 (-1%) | $22.27 | $21.84 | 1.24 M | $2.98 B |
| 10/05/2026 | $22.28 | $22.12 (-0.72%) | $22.33 | $22.03 | 1.78 M | $3.01 B |
| 10/02/2026 | $22.17 | $22.28 (0.5%) | $22.51 | $22.16 | 1.65 M | $3.03 B |
| 10/01/2026 | $21.61 | $22.01 (1.85%) | $22.08 | $21.33 | 1.73 M | $2.99 B |
| 09/30/2026 | $21.75 | $21.61 (-0.64%) | $21.93 | $21.56 | 1.50 M | $2.94 B |
| 09/29/2026 | $22.20 | $21.94 (-1.17%) | $22.35 | $21.91 | 1.25 M | $2.98 B |
| 09/28/2026 | $22.52 | $22.19 (-1.47%) | $22.60 | $22.18 | 1.22 M | $3.02 B |
| 09/25/2026 | $22.41 | $22.53 (0.54%) | $22.68 | $22.36 | 1.89 M | $3.06 B |
| 09/24/2026 | $22.05 | $22.30 (1.13%) | $22.35 | $21.94 | 1.10 M | $3.03 B |
| 09/23/2026 | $22.16 | $22.01 (-0.68%) | $22.30 | $22.01 | 1.42 M | $2.99 B |
| 09/22/2026 | $22.48 | $22.16 (-1.42%) | $22.59 | $22.16 | 1.29 M | $3.01 B |
| 09/21/2026 | $22.80 | $22.43 (-1.62%) | $22.89 | $22.43 | 1.13 M | $3.05 B |
| 09/18/2026 | $22.71 | $22.70 (-0.04%) | $22.72 | $22.48 | 3.18 M | $3.09 B |
| 09/17/2026 | $22.82 | $22.81 (-0.04%) | $23.01 | $22.76 | 1.65 M | $3.10 B |
| 09/16/2026 | $22.89 | $22.72 (-0.74%) | $23.04 | $22.31 | 2.60 M | $3.09 B |
| 09/15/2026 | $22.65 | $22.91 (1.15%) | $23.00 | $22.65 | 2.03 M | $3.11 B |
| 09/14/2026 | $22.44 | $22.75 (1.38%) | $22.79 | $22.40 | 1.71 M | $3.09 B |
| 09/11/2026 | $22.51 | $22.44 (-0.31%) | $22.78 | $22.20 | 1.20 M | $3.05 B |
| 09/10/2026 | $22.06 | $22.39 (1.5%) | $22.41 | $21.93 | 1.36 M | $3.04 B |
| 09/09/2026 | $22.18 | $22.08 (-0.45%) | $22.30 | $22.00 | 807.60 K | $3.00 B |
| 09/08/2026 | $22.57 | $22.31 (-1.15%) | $22.67 | $22.30 | 687.85 K | $3.03 B |
| 09/04/2026 | $22.45 | $22.62 (0.76%) | $22.73 | $22.44 | 643.62 K | $3.07 B |
| 09/03/2026 | $22.35 | $22.48 (0.58%) | $22.65 | $22.35 | 874.40 K | $3.06 B |
| 09/02/2026 | $21.96 | $22.29 (1.5%) | $22.42 | $21.93 | 1.04 M | $3.03 B |
| 09/01/2026 | $22.14 | $21.87 (-1.22%) | $22.27 | $21.78 | 974.15 K | $2.97 B |
| 08/31/2026 | $22.19 | $22.17 (-0.09%) | $22.19 | $21.98 | 1.09 M | $3.01 B |
| 08/28/2026 | $22.25 | $22.19 (-0.27%) | $22.42 | $22.16 | 949.24 K | $3.02 B |
| 08/27/2026 | $22.31 | $22.30 (-0.04%) | $22.37 | $21.97 | 697.20 K | $3.03 B |
| 08/26/2026 | $22.47 | $22.40 (-0.31%) | $22.53 | $22.30 | 667.33 K | $3.04 B |
| 08/25/2026 | $22.52 | $22.39 (-0.58%) | $22.52 | $22.32 | 732.80 K | $3.04 B |
| 08/24/2026 | $22.56 | $22.44 (-0.53%) | $22.71 | $22.38 | 684.70 K | $3.05 B |
| 08/21/2026 | $22.65 | $22.57 (-0.35%) | $22.79 | $22.38 | 857.51 K | $3.07 B |
| 08/20/2026 | $22.53 | $22.52 (-0.04%) | $22.64 | $22.37 | 946.10 K | $3.06 B |
| 08/19/2026 | $23.04 | $22.53 (-2.21%) | $23.14 | $22.48 | 1.56 M | $3.06 B |
| 08/18/2026 | $23.19 | $23.04 (-0.65%) | $23.33 | $22.90 | 768.92 K | $3.13 B |
| 08/17/2026 | $23.20 | $23.15 (-0.22%) | $23.41 | $23.03 | 861.70 K | $3.15 B |
| 08/14/2026 | $23.16 | $23.25 (0.39%) | $23.31 | $23.12 | 740.20 K | $3.20 B |
| 08/13/2026 | $23.20 | $23.16 (-0.17%) | $23.28 | $23.08 | 923.40 K | $3.19 B |
| 08/12/2026 | $22.86 | $23.00 (0.61%) | $23.09 | $22.78 | 918.41 K | $3.17 B |
| 08/11/2026 | $22.58 | $22.82 (1.06%) | $22.86 | $22.42 | 1.34 M | $3.14 B |
| 08/10/2026 | $22.71 | $22.55 (-0.7%) | $22.71 | $22.43 | 1.25 M | $3.10 B |
| 08/07/2026 | $22.71 | $22.66 (-0.22%) | $22.74 | $22.47 | 914.84 K | $3.12 B |
| 08/06/2026 | $23.08 | $22.71 (-1.6%) | $23.18 | $22.69 | 1.35 M | $3.13 B |
| 08/05/2026 | $23.11 | $22.89 (-0.95%) | $23.20 | $22.89 | 1.17 M | $3.15 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
