19.07
price up icon2.25%   0.42
after-market After Hours: 19.07
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 October 24, 2025, is $19.07.
  • 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 78.89% to $19.07 now.
  • The 52-week high stock price for CVBF is $24.57, representing a 28.87% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for CVBF is $16.01, indicating a -16.05% decrease from the current share price, occurred on April 11, 2025.
  • 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
Oct 24, 2025 $19.19 $18.80 $0.385 615,195.0 +2.25%
Oct 23, 2025 $18.92 $18.34 $0.5799 836,877.0 +0.16%
Oct 22, 2025 $18.88 $18.49 $0.39 949,701.0 -0.59%
Oct 21, 2025 $19.04 $18.71 $0.325 634,366.0 -1.47%
Oct 20, 2025 $19.07 $18.50 $0.5723 554,874.0 +2.54%
Oct 17, 2025 $18.64 $18.22 $0.425 874,903.0 +1.92%
Oct 16, 2025 $18.97 $17.95 $1.02 1,523,786.0 -4.21%
Oct 15, 2025 $19.47 $18.80 $0.67 774,303.0 -1.50%
Oct 14, 2025 $19.34 $18.43 $0.91 680,395.0 +3.88%
Oct 13, 2025 $18.56 $18.07 $0.495 661,772.0 +2.83%
Oct 10, 2025 $19.03 $18.01 $1.02 648,920.0 -3.53%
Oct 09, 2025 $18.83 $18.50 $0.325 378,135.0 -0.69%
Oct 08, 2025 $18.95 $18.77 $0.175 457,784.0 -0.32%
Oct 07, 2025 $19.27 $18.86 $0.405 496,075.0 -1.05%
Oct 06, 2025 $19.36 $18.88 $0.48 697,776.0 +0.63%
Oct 03, 2025 $19.15 $18.83 $0.32 808,954.0 +1.01%
Oct 02, 2025 $18.84 $18.58 $0.255 706,244.0 +0.54%
Oct 01, 2025 $18.84 $18.55 $0.29 577,104.0 -1.16%
Sep 30, 2025 $19.15 $18.73 $0.4201 705,684.0 -0.84%
Sep 29, 2025 $19.41 $18.97 $0.435 800,191.0 -1.65%
Sep 26, 2025 $19.71 $19.36 $0.35 661,378.0 -0.72%

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 2025

Month High Low High - Low Volume % Change
Oct, 2025 $19.47 $17.95 $1.52 13,492,359.0 +0.85%
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%

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 TFC
$44.19
price up icon 1.33%
banks_regional NU
$15.84
price down icon 0.38%
banks_regional NWG
$15.34
price up icon 5.65%
banks_regional DB
$33.62
price up icon 0.72%
banks_regional LYG
$4.57
price up icon 0.66%
banks_regional PNC
$186.44
price up icon 2.47%
Cap:     |  Volume (24h):