Get the Stockscreener App
20.54
1.83%
0.37
Pre-market:
20.62
0.08
+0.39%
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 May 05, 2026, is $20.54.
- 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 92.68% to $20.54 now.
- The 52-week high stock price for CVBF is $21.48, representing a 4.58% increase from the current share price, occurred on February 09, 2026.
- The 52-week low stock price for CVBF is $17.95, indicating a -12.63% decrease from the current share price, occurred on October 16, 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $20.70 | $20.10 | $0.595 | 1,223,185.0 | +1.83% |
| May 04, 2026 | $20.52 | $20.14 | $0.385 | 1,478,687.0 | -1.37% |
| May 01, 2026 | $20.64 | $20.24 | $0.395 | 1,654,125.0 | +0.39% |
| Apr 30, 2026 | $20.55 | $20.06 | $0.4875 | 4,083,662.0 | +0.64% |
| Apr 29, 2026 | $20.48 | $20.01 | $0.47 | 1,307,844.0 | -1.22% |
| Apr 28, 2026 | $20.70 | $20.41 | $0.30 | 2,101,908.0 | +0.74% |
| Apr 27, 2026 | $20.39 | $19.99 | $0.395 | 1,826,065.0 | +1.40% |
| Apr 24, 2026 | $20.36 | $19.91 | $0.445 | 2,022,196.0 | -0.74% |
| Apr 23, 2026 | $20.46 | $20.00 | $0.455 | 2,230,570.0 | -0.79% |
| Apr 22, 2026 | $20.52 | $20.07 | $0.45 | 2,135,856.0 | +0.39% |
| Apr 21, 2026 | $20.85 | $20.28 | $0.57 | 2,741,624.0 | -2.26% |
| Apr 20, 2026 | $21.04 | $20.55 | $0.49 | 2,449,541.0 | +0.39% |
| Apr 17, 2026 | $21.15 | $20.17 | $0.98 | 12,697,238.0 | +2.99% |
| Apr 16, 2026 | $20.39 | $20.07 | $0.32 | 2,554,281.0 | -1.13% |
| Apr 15, 2026 | $20.67 | $19.91 | $0.76 | 2,827,975.0 | -0.88% |
| Apr 14, 2026 | $20.73 | $20.29 | $0.44 | 944,843.0 | -0.63% |
| Apr 13, 2026 | $20.64 | $20.34 | $0.30 | 1,000,798.0 | +0.19% |
| Apr 10, 2026 | $20.71 | $20.36 | $0.345 | 1,295,797.0 | -0.82% |
| Apr 09, 2026 | $20.80 | $20.14 | $0.66 | 1,317,094.0 | +2.22% |
| Apr 08, 2026 | $20.55 | $20.11 | $0.445 | 1,395,738.0 | +2.06% |
| Apr 07, 2026 | $19.91 | $19.55 | $0.36 | 1,348,388.0 | +0.76% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $20.70 | $20.10 | $0.595 | 5,579,182.0 | +0.83% |
| Apr, 2026 | $21.15 | $19.17 | $1.98 | 49,295,344.0 | +5.05% |
| Mar, 2026 | $19.79 | $18.33 | $1.46 | 32,186,173.0 | +0.83% |
| Feb, 2026 | $21.48 | $19.14 | $2.34 | 24,136,114.0 | -2.44% |
| Jan, 2026 | $21.13 | $18.26 | $2.87 | 29,582,583.0 | +5.97% |
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% |
1.59%
0.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):