Get the Stockscreener App
19.64
0.41%
0.0796
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Cvb Financial Corp Stock (CVBF) Price History
The historical daily chart and data for Cvb Financial Corp stock (CVBF), adjusted for splits and dividends, show that the latest closing stock price as of January 09, 2026, is $19.64.
- Cvb Financial Corp all-time high stock price is $29.25, occurred on November 11, 2022.
- The lowest Cvb Financial Corp stock price recorded was $10.66 on May 12, 2023. Since then, Cvb Financial Corp's stock price has risen over 84.24% to $19.64 now.
- The 52-week high stock price for CVBF is $21.41, representing a 9.01% increase from the current share price, occurred on January 30, 2025.
- The 52-week low stock price for CVBF is $16.01, indicating a -18.48% decrease from the current share price, occurred on April 11, 2025.
- The closing price of Cvb Financial Corp (CVBF) stock in the beginning of 2025 was $21.57. The stock closed the year at $25.75, a gain of over 19.38% for the year.
The table below shows more information about CVBF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 09, 2026 | $19.76 | $19.34 | $0.415 | 236,261.0 | +0.46% |
| Jan 08, 2026 | $19.84 | $19.04 | $0.805 | 1,911,250.0 | +2.57% |
| Jan 07, 2026 | $19.31 | $18.94 | $0.37 | 1,492,538.0 | -0.99% |
| Jan 06, 2026 | $19.40 | $18.97 | $0.43 | 2,050,318.0 | +0.57% |
| Jan 05, 2026 | $19.30 | $18.65 | $0.65 | 1,520,664.0 | +2.57% |
| Jan 02, 2026 | $18.79 | $18.26 | $0.525 | 1,469,993.0 | +0.38% |
| Dec 31, 2025 | $19.01 | $18.57 | $0.435 | 875,699.0 | -1.06% |
| Dec 30, 2025 | $19.20 | $18.80 | $0.405 | 985,743.0 | -1.98% |
| Dec 29, 2025 | $19.55 | $19.10 | $0.45 | 1,069,517.0 | -2.04% |
| Dec 26, 2025 | $19.71 | $19.45 | $0.26 | 1,158,378.0 | +0.20% |
| Dec 24, 2025 | $19.67 | $19.45 | $0.22 | 724,306.0 | +0.00% |
| Dec 23, 2025 | $19.84 | $19.52 | $0.3147 | 1,299,290.0 | -0.10% |
| Dec 22, 2025 | $19.83 | $19.48 | $0.35 | 1,489,446.0 | +0.10% |
| Dec 19, 2025 | $19.93 | $19.32 | $0.615 | 4,535,413.0 | -0.61% |
| Dec 18, 2025 | $20.11 | $19.05 | $1.05 | 7,220,754.0 | -2.91% |
| Dec 17, 2025 | $20.32 | $19.94 | $0.375 | 868,189.0 | +1.25% |
| Dec 16, 2025 | $20.20 | $19.87 | $0.33 | 998,280.0 | -0.94% |
| Dec 15, 2025 | $20.36 | $20.05 | $0.31 | 1,084,290.0 | +1.36% |
| Dec 12, 2025 | $20.40 | $19.87 | $0.53 | 709,561.0 | -1.53% |
| Dec 11, 2025 | $20.70 | $20.18 | $0.52 | 924,776.0 | -0.69% |
| Dec 10, 2025 | $20.54 | $19.53 | $1.01 | 1,237,289.0 | +3.72% |
Cvb Financial Corp Stock (CVBF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cvb Financial Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CVBF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cvb Financial Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cvb Financial Corp Stock (CVBF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $19.84 | $18.26 | $1.58 | 8,681,024.0 | +5.65% |
Cvb Financial Corp Stock (CVBF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $20.70 | $18.80 | $1.90 | 29,376,152.0 | -4.47% |
| Nov, 2025 | $20.45 | $18.01 | $2.44 | 17,575,761.0 | +7.13% |
| Oct, 2025 | $19.47 | $17.95 | $1.52 | 16,947,178.0 | -2.86% |
| Sep, 2025 | $20.70 | $18.73 | $1.97 | 14,829,547.0 | -6.06% |
| Aug, 2025 | $20.50 | $18.12 | $2.38 | 13,140,747.0 | +7.70% |
| Jul, 2025 | $21.34 | $18.53 | $2.81 | 19,709,528.0 | -5.56% |
| Jun, 2025 | $19.91 | $18.04 | $1.87 | 16,725,123.0 | +5.55% |
| May, 2025 | $20.15 | $18.45 | $1.70 | 11,513,281.0 | +1.13% |
| Apr, 2025 | $19.10 | $16.01 | $3.09 | 20,494,449.0 | +0.43% |
| Mar, 2025 | $20.64 | $18.22 | $2.42 | 16,332,905.0 | -8.48% |
| Feb, 2025 | $21.08 | $19.52 | $1.56 | 11,507,315.0 | -3.21% |
| Jan, 2025 | $21.71 | $19.25 | $2.46 | 16,351,923.0 | -2.66% |
Cvb Financial Corp Stock (CVBF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $23.87 | $20.97 | $2.90 | 16,436,599.0 | -7.30% |
| Nov, 2024 | $24.57 | $18.77 | $5.80 | 15,983,442.0 | +20.54% |
| Oct, 2024 | $20.10 | $17.20 | $2.90 | 16,097,647.0 | +9.03% |
| Sep, 2024 | $18.79 | $16.54 | $2.25 | 18,814,396.0 | -3.26% |
| Aug, 2024 | $19.08 | $16.08 | $3.00 | 16,620,004.0 | -3.36% |
| Jul, 2024 | $20.29 | $16.61 | $3.68 | 19,812,052.0 | +10.56% |
| Jun, 2024 | $17.41 | $15.91 | $1.50 | 14,045,704.0 | +4.23% |
| May, 2024 | $17.78 | $15.75 | $2.03 | 11,242,467.0 | +1.22% |
| Apr, 2024 | $17.91 | $15.71 | $2.20 | 15,994,579.0 | -8.41% |
| Mar, 2024 | $18.32 | $16.29 | $2.04 | 19,645,346.0 | +4.82% |
| Feb, 2024 | $18.04 | $15.95 | $2.09 | 21,051,322.0 | +1.49% |
| Jan, 2024 | $20.45 | $16.75 | $3.70 | 17,584,261.0 | -16.94% |
1.23%
0.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):