Stockscreener 앱 받기
23.05
3.64%
0.81
시간 외 거래:
22.62
-0.43
-1.87%
Cvb Financial Corp 주식 (CVBF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-22 | $23.18 | $22.01 | $1.16 | 2,934,273.0 | +3.64% |
| 2026-10-21 | $22.28 | $22.08 | $0.20 | 1,236,522.0 | +0.36% |
| 2026-10-20 | $22.36 | $21.86 | $0.50 | 1,765,626.0 | +1.42% |
| 2026-10-19 | $21.95 | $21.74 | $0.215 | 1,363,587.0 | -0.09% |
| 2026-10-16 | $22.27 | $21.72 | $0.545 | 1,071,122.0 | +0.18% |
| 2026-10-15 | $21.85 | $21.42 | $0.43 | 1,328,615.0 | +2.25% |
| 2026-10-14 | $21.41 | $21.10 | $0.315 | 1,476,384.0 | -0.61% |
| 2026-10-13 | $21.81 | $21.42 | $0.39 | 994,859.0 | -0.79% |
| 2026-10-12 | $21.80 | $21.52 | $0.285 | 738,748.0 | +0.74% |
| 2026-10-09 | $21.70 | $21.45 | $0.255 | 1,001,751.0 | -1.20% |
| 2026-10-08 | $21.80 | $21.44 | $0.355 | 1,086,574.0 | +1.02% |
| 2026-10-07 | $21.84 | $21.48 | $0.36 | 1,205,901.0 | -1.64% |
| 2026-10-06 | $22.27 | $21.84 | $0.43 | 1,244,906.0 | -1.04% |
| 2026-10-05 | $22.33 | $22.03 | $0.30 | 1,784,610.0 | -0.72% |
| 2026-10-02 | $22.51 | $22.16 | $0.35 | 1,649,666.0 | +1.23% |
| 2026-10-01 | $22.08 | $21.32 | $0.755 | 1,731,863.0 | +1.85% |
| 2026-09-30 | $21.93 | $21.56 | $0.37 | 1,502,833.0 | -1.50% |
| 2026-09-29 | $22.35 | $21.91 | $0.44 | 1,236,192.0 | -1.13% |
| 2026-09-28 | $22.60 | $22.18 | $0.425 | 1,223,375.0 | -1.51% |
| 2026-09-25 | $22.68 | $22.36 | $0.32 | 1,894,123.0 | +1.03% |
| 2026-09-24 | $22.34 | $21.94 | $0.405 | 1,100,997.0 | +1.32% |
| 2026-09-23 | $22.30 | $22.00 | $0.29 | 1,418,744.0 | -0.68% |
Cvb Financial Corp 주식 (CVBF) 연도별 가격 이력
이 심층 분석에서는 Cvb Financial Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CVBF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cvb Financial Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cvb Financial Corp 주식 (CVBF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $23.18 | $21.10 | $2.07 | 22,615,007.0 | +6.66% |
| 2026-09 | $23.04 | $21.56 | $1.48 | 29,391,692.0 | -2.53% |
| 2026-08 | $23.41 | $21.97 | $1.44 | 21,657,118.0 | -0.89% |
| 2026-07 | $23.36 | $21.60 | $1.76 | 33,365,837.0 | -0.80% |
| 2026-06 | $22.57 | $19.86 | $2.71 | 37,467,169.0 | +10.76% |
| 2026-05 | $20.94 | $19.45 | $1.49 | 30,120,773.0 | -0.05% |
| 2026-04 | $21.15 | $19.17 | $1.98 | 49,295,344.0 | +5.05% |
| 2026-03 | $19.79 | $18.33 | $1.46 | 32,186,173.0 | +0.83% |
| 2026-02 | $21.48 | $19.14 | $2.34 | 24,136,114.0 | -2.44% |
| 2026-01 | $21.13 | $18.26 | $2.87 | 29,582,583.0 | +5.97% |
Cvb Financial Corp 주식 (CVBF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.70 | $18.80 | $1.90 | 29,376,152.0 | -4.47% |
| 2025-11 | $20.45 | $18.01 | $2.44 | 17,575,761.0 | +7.13% |
| 2025-10 | $19.47 | $17.95 | $1.52 | 16,947,178.0 | -2.86% |
| 2025-09 | $20.70 | $18.73 | $1.97 | 14,829,547.0 | -6.06% |
| 2025-08 | $20.50 | $18.12 | $2.38 | 13,140,747.0 | +7.70% |
| 2025-07 | $21.34 | $18.53 | $2.81 | 19,709,528.0 | -5.56% |
| 2025-06 | $19.91 | $18.04 | $1.87 | 16,725,123.0 | +5.55% |
| 2025-05 | $20.15 | $18.45 | $1.70 | 11,513,281.0 | +1.13% |
| 2025-04 | $19.10 | $16.01 | $3.09 | 20,494,449.0 | +0.43% |
| 2025-03 | $20.64 | $18.22 | $2.42 | 16,332,905.0 | -8.48% |
| 2025-02 | $21.08 | $19.52 | $1.56 | 11,507,315.0 | -3.21% |
| 2025-01 | $21.71 | $19.25 | $2.46 | 16,351,923.0 | -2.66% |
Cvb Financial Corp 주식 (CVBF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.87 | $20.97 | $2.90 | 16,436,599.0 | -7.30% |
| 2024-11 | $24.57 | $18.77 | $5.80 | 15,983,442.0 | +20.54% |
| 2024-10 | $20.10 | $17.20 | $2.90 | 16,097,647.0 | +9.03% |
| 2024-09 | $18.79 | $16.54 | $2.25 | 18,814,396.0 | -3.26% |
| 2024-08 | $19.08 | $16.08 | $3.00 | 16,620,004.0 | -3.36% |
| 2024-07 | $20.29 | $16.61 | $3.68 | 19,812,052.0 | +10.56% |
| 2024-06 | $17.41 | $15.91 | $1.50 | 14,045,704.0 | +4.23% |
| 2024-05 | $17.78 | $15.75 | $2.03 | 11,242,467.0 | +1.22% |
| 2024-04 | $17.91 | $15.71 | $2.20 | 15,994,579.0 | -8.41% |
| 2024-03 | $18.32 | $16.29 | $2.04 | 19,645,346.0 | +4.82% |
| 2024-02 | $18.04 | $15.95 | $2.09 | 21,051,322.0 | +1.49% |
| 2024-01 | $20.45 | $16.75 | $3.70 | 17,584,261.0 | -16.94% |
0.00%
2.15%
자본화:
|
볼륨(24시간):