CVB Financial Corp. - CVBF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.52	20.48	20.48	20.71	20.28	1.24M
February 19, 2026	20.54	20.53	20.53	20.73	20.41	1.3M
February 18, 2026	20.76	20.69	20.69	21.18	20.61	1.47M
February 17, 2026	20.72	20.8	20.8	20.91	20.55	1.48M
February 13, 2026	20.42	20.55	20.55	20.7	20.16	751,147
February 12, 2026	20.71	20.45	20.45	20.96	20.23	1.26M
February 11, 2026	21.04	20.62	20.62	21.29	20.56	1.08M
February 10, 2026	21.12	20.92	20.92	21.35	20.84	1.08M
February 09, 2026	21.41	21.22	21.22	21.48	21.18	1.01M
February 06, 2026	21.12	21.43	21.43	21.47	20.94	1.55M
February 05, 2026	20.75	20.97	20.97	21.02	20.43	1.65M
February 04, 2026	20.6	20.75	20.75	21	20.58	1.36M
February 03, 2026	20.06	20.36	20.36	20.63	19.79	1.48M
February 02, 2026	19.73	20.11	20.11	20.29	19.6	1.24M
January 30, 2026	19.44	19.71	19.71	19.81	19.44	2.6M
January 29, 2026	19.49	19.51	19.51	19.69	19.38	1.61M
January 28, 2026	19.67	19.36	19.36	19.69	19.27	1.32M
January 27, 2026	19.99	19.6	19.6	20.11	19.53	1.07M
January 26, 2026	19.91	19.84	19.84	20.02	19.56	1.29M
January 23, 2026	20.75	19.84	19.84	20.82	19.84	2.2M
January 22, 2026	20.97	20.73	20.73	21.13	20.63	1.94M
January 21, 2026	19.89	20.8	20.8	20.9	19.78	1.52M
January 20, 2026	19.73	19.76	19.76	19.9	19.62	1.02M
January 16, 2026	19.87	19.92	19.92	20.02	19.77	1.2M
January 15, 2026	19.31	19.88	19.88	20	19.28	1.12M
January 14, 2026	19.12	19.3	19.3	19.35	19.07	889,317
January 13, 2026	19.12	19.15	19.15	19.3	18.96	1.2M
January 12, 2026	19.23	19.07	19.07	19.31	18.99	1.03M
January 09, 2026	19.6	19.39	19.39	19.76	19.31	1.14M
January 08, 2026	19.1	19.56	19.56	19.85	19.04	1.92M
January 07, 2026	19.26	19.07	19.07	19.31	18.94	1.49M
January 06, 2026	19.06	19.26	19.26	19.4	18.97	1.76M
January 05, 2026	18.66	19.15	19.15	19.3	18.65	1.52M
January 02, 2026	18.61	18.67	18.67	18.79	18.26	1.47M
December 31, 2025	18.85	18.6	18.6	19.01	18.58	881,000
December 30, 2025	19.18	18.8	18.8	19.2	18.8	988,600
December 29, 2025	19.4	19.18	19.18	19.55	19.1	1.13M
December 26, 2025	19.6	19.58	19.58	19.71	19.45	1.09M
December 24, 2025	19.46	19.54	19.54	19.67	19.45	727,500
December 23, 2025	19.58	19.54	19.54	19.84	19.52	1.44M
December 22, 2025	19.54	19.56	19.56	19.83	19.48	1.59M
December 19, 2025	19.8	19.54	19.54	19.93	19.32	4.03M
December 18, 2025	20.1	19.66	19.66	20.11	19.06	7.47M
December 17, 2025	19.94	20.25	20.25	20.32	19.94	898,211
December 16, 2025	20.2	20	20	20.2	19.87	1M
December 15, 2025	20.15	20.19	20.19	20.36	20.05	1.09M
December 12, 2025	20.33	19.92	19.92	20.4	19.87	713,294
December 11, 2025	20.32	20.23	20.23	20.7	20.18	998,400
December 10, 2025	19.55	20.37	20.37	20.54	19.53	1.24M
December 09, 2025	19.61	19.64	19.64	19.84	19.52	1.07M
December 08, 2025	19.64	19.61	19.61	19.83	19.05	1M
December 05, 2025	19.83	19.5	19.5	19.83	19.48	636,730
December 04, 2025	19.88	19.84	19.84	20	19.63	724,225
December 03, 2025	19.79	19.96	19.96	20.11	19.79	553,315
December 02, 2025	19.87	19.78	19.78	19.91	19.64	612,818
December 01, 2025	19.49	19.77	19.77	20.02	19.49	687,222
November 28, 2025	19.94	19.68	19.68	19.97	19.63	433,412
November 26, 2025	20.07	19.94	19.94	20.18	19.92	1.29M
November 25, 2025	19.75	20.22	20.22	20.45	19.4	1.42M
November 24, 2025	19.42	19.64	19.64	19.75	19.27	1.11M

CVB Financial Corp. (CVBF) NASDAQ