19.30
price up icon1.90%   0.36
after-market After Hours: 19.30
loading

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 27, 2025, is $19.30.
  • 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 81.05% to $19.30 now.
  • The 52-week high stock price for CVBF is $24.57, representing a 27.33% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for CVBF is $15.75, indicating a -18.39% decrease from the current share price, occurred on May 29, 2024.
  • The closing price of Cvb Financial Corp (CVBF) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
May 27, 2025 $19.31 $18.90 $0.41 485,374.0 +1.90%
May 23, 2025 $19.04 $18.63 $0.405 583,480.0 -0.16%
May 22, 2025 $19.18 $18.89 $0.285 487,988.0 -0.42%
May 21, 2025 $19.44 $19.04 $0.405 588,836.0 -2.76%
May 20, 2025 $19.74 $19.54 $0.20 407,089.0 -0.41%
May 19, 2025 $19.69 $19.38 $0.315 477,095.0 -0.56%
May 16, 2025 $19.90 $19.71 $0.19 579,608.0 -0.95%
May 15, 2025 $20.04 $19.78 $0.255 317,842.0 +0.76%
May 14, 2025 $20.08 $19.79 $0.29 552,998.0 -0.90%
May 13, 2025 $20.10 $19.86 $0.24 406,902.0 +0.25%
May 12, 2025 $20.15 $19.68 $0.47 562,181.0 +4.01%
May 09, 2025 $19.56 $19.13 $0.43 305,744.0 -0.42%
May 08, 2025 $19.38 $18.86 $0.52 462,227.0 +2.23%
May 07, 2025 $19.08 $18.74 $0.341 569,918.0 -0.11%
May 06, 2025 $19.03 $18.60 $0.43 445,143.0 -0.63%
May 05, 2025 $19.19 $18.75 $0.44 525,353.0 -0.52%
May 02, 2025 $19.24 $18.86 $0.38 671,366.0 +1.76%
May 01, 2025 $18.91 $18.45 $0.47 612,368.0 +1.13%
Apr 30, 2025 $18.67 $18.20 $0.47 679,429.0 -1.28%
Apr 29, 2025 $18.80 $18.35 $0.45 673,906.0 +1.40%

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 2025

Month High Low High - Low Volume % Change
May, 2025 $20.15 $18.45 $1.70 9,526,886.0 +4.10%
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%

Cvb Financial Corp Stock (CVBF) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $21.77 $17.62 $4.15 22,218,653.0 +12.92%
Nov, 2023 $19.00 $15.38 $3.62 18,115,341.0 +14.47%
Oct, 2023 $16.78 $14.62 $2.16 25,875,846.0 -5.73%
Sep, 2023 $18.26 $16.05 $2.21 18,358,569.0 -5.10%
Aug, 2023 $19.66 $16.95 $2.71 19,461,178.0 -7.47%
Jul, 2023 $18.90 $12.88 $6.01 32,229,900.0 +42.09%
Jun, 2023 $15.06 $11.99 $3.07 35,614,622.0 +10.57%
May, 2023 $14.94 $10.66 $4.28 38,051,596.0 -19.77%
Apr, 2023 $16.89 $14.46 $2.43 27,029,191.0 -10.25%
Mar, 2023 $24.16 $16.34 $7.82 36,904,148.0 -30.30%
Feb, 2023 $25.63 $23.90 $1.73 11,988,490.0 -1.20%
Jan, 2023 $25.98 $23.46 $2.52 12,730,996.0 -5.94%
banks_regional BMA
$91.95
price down icon 2.51%
banks_regional USB
$43.74
price up icon 1.86%
banks_regional PNC
$176.24
price up icon 2.57%
$61.36
price down icon 2.39%
banks_regional NWG
$14.26
price down icon 0.28%
banks_regional IBN
$34.31
price down icon 0.23%
Cap:     |  Volume (24h):