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 |
|---|---|---|---|---|---|---|
| 09/21/2026 | $22.80 | $22.61 (-0.83%) | $22.80 | $22.61 | 185.99 K | |
| 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 |
| 08/04/2026 | $22.92 | $23.10 (0.79%) | $23.29 | $22.71 | 1.40 M | $3.18 B |
| 08/03/2026 | $22.53 | $22.86 (1.46%) | $23.02 | $22.50 | 1.84 M | $3.15 B |
| 07/31/2026 | $22.67 | $22.37 (-1.32%) | $22.80 | $22.34 | 1.47 M | $3.08 B |
| 07/30/2026 | $22.87 | $22.67 (-0.87%) | $22.96 | $22.66 | 1.18 M | $3.12 B |
| 07/29/2026 | $22.93 | $22.83 (-0.44%) | $23.01 | $22.68 | 1.96 M | $3.14 B |
| 07/28/2026 | $22.75 | $22.80 (0.22%) | $22.86 | $22.64 | 1.58 M | $3.14 B |
| 07/27/2026 | $22.78 | $22.50 (-1.23%) | $22.91 | $22.49 | 1.31 M | $3.10 B |
| 07/24/2026 | $22.48 | $22.56 (0.36%) | $22.65 | $22.34 | 1.67 M | $3.10 B |
| 07/23/2026 | $21.60 | $22.36 (3.52%) | $22.46 | $21.60 | 2.45 M | $3.08 B |
| 07/22/2026 | $22.48 | $22.24 (-1.07%) | $22.48 | $22.15 | 1.64 M | $3.06 B |
| 07/21/2026 | $22.37 | $22.42 (0.22%) | $22.49 | $22.15 | 1.52 M | $3.09 B |
| 07/20/2026 | $22.79 | $22.47 (-1.4%) | $22.96 | $22.44 | 1.44 M | $3.09 B |
| 07/17/2026 | $23.13 | $22.82 (-1.34%) | $23.25 | $22.65 | 1.85 M | $3.14 B |
| 07/16/2026 | $22.71 | $23.30 (2.6%) | $23.37 | $22.71 | 1.63 M | $3.21 B |
| 07/15/2026 | $22.66 | $22.71 (0.22%) | $22.96 | $22.49 | 1.04 M | $3.13 B |
| 07/14/2026 | $22.41 | $22.59 (0.8%) | $22.66 | $22.25 | 1.16 M | $3.11 B |
| 07/13/2026 | $22.50 | $22.45 (-0.22%) | $22.55 | $22.35 | 1.33 M | $3.09 B |
| 07/10/2026 | $22.35 | $22.47 (0.54%) | $22.62 | $22.35 | 1.20 M | $3.09 B |
| 07/09/2026 | $22.11 | $22.35 (1.09%) | $22.52 | $22.09 | 1.62 M | $3.08 B |
| 07/08/2026 | $22.50 | $22.17 (-1.47%) | $22.50 | $22.01 | 2.17 M | $3.05 B |
| 07/07/2026 | $22.88 | $22.58 (-1.31%) | $23.01 | $22.57 | 977.50 K | $3.11 B |
| 07/06/2026 | $22.75 | $22.76 (0.04%) | $23.02 | $22.69 | 1.43 M | $3.13 B |
| 07/02/2026 | $23.26 | $22.81 (-1.93%) | $23.34 | $22.64 | 1.44 M | $3.14 B |
| 07/01/2026 | $22.71 | $23.11 (1.76%) | $23.20 | $22.63 | 2.06 M | $3.18 B |
| 06/30/2026 | $22.33 | $22.55 (0.99%) | $22.56 | $22.23 | 1.61 M | $3.10 B |
| 06/29/2026 | $22.35 | $22.40 (0.22%) | $22.48 | $22.16 | 1.73 M | $3.08 B |
| 06/26/2026 | $22.51 | $22.46 (-0.22%) | $22.56 | $22.27 | 3.84 M | $3.09 B |
| 06/25/2026 | $22.05 | $22.46 (1.86%) | $22.57 | $21.89 | 1.51 M | $3.09 B |
| 06/24/2026 | $21.60 | $22.05 (2.08%) | $22.14 | $21.55 | 2.60 M | $3.03 B |
| 06/23/2026 | $21.13 | $21.55 (1.99%) | $21.58 | $21.04 | 1.85 M | $2.97 B |
| 06/22/2026 | $20.78 | $21.05 (1.3%) | $21.17 | $20.72 | 1.32 M | $2.90 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.
