20.97
price up icon1.16%   0.24
pre-market  Pre-market:  20.66   -0.31   -1.48%
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 July 03, 2025, is $20.97.
  • 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 96.72% to $20.97 now.
  • The 52-week high stock price for CVBF is $24.57, representing a 17.19% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for CVBF is $16.01, indicating a -23.65% 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
Jul 03, 2025 $21.07 $20.56 $0.515 621,097.0 +1.16%
Jul 02, 2025 $20.86 $20.39 $0.47 1,249,401.0 +1.07%
Jul 01, 2025 $20.69 $19.73 $0.955 1,198,885.0 +3.64%
Jun 30, 2025 $19.91 $19.67 $0.235 832,694.0 +0.56%
Jun 27, 2025 $19.82 $19.48 $0.345 1,599,259.0 +0.10%
Jun 26, 2025 $19.71 $19.29 $0.42 749,248.0 +2.29%
Jun 25, 2025 $19.32 $19.04 $0.285 870,527.0 +0.31%
Jun 24, 2025 $19.48 $18.95 $0.525 773,711.0 +0.58%
Jun 23, 2025 $19.06 $18.21 $0.85 600,239.0 +2.97%
Jun 20, 2025 $18.56 $18.36 $0.205 1,843,830.0 +0.71%
Jun 18, 2025 $18.48 $18.04 $0.44 646,963.0 +1.21%
Jun 17, 2025 $18.36 $18.08 $0.275 600,163.0 -1.04%
Jun 16, 2025 $18.72 $18.30 $0.415 627,111.0 -1.08%
Jun 13, 2025 $18.78 $18.44 $0.34 547,566.0 -2.11%
Jun 12, 2025 $18.98 $18.72 $0.26 404,257.0 -0.42%
Jun 11, 2025 $19.44 $18.94 $0.50 527,633.0 -1.55%
Jun 10, 2025 $19.48 $19.13 $0.355 416,218.0 +0.84%
Jun 09, 2025 $19.36 $19.01 $0.355 679,722.0 +0.84%

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
Jul, 2025 $21.07 $19.73 $1.34 3,690,480.0 +5.96%
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 DB
$29.25
price up icon 0.55%
banks_regional NWG
$13.44
price up icon 3.31%
banks_regional NU
$13.60
price up icon 0.82%
banks_regional LYG
$4.16
price up icon 3.23%
banks_regional MFG
$5.63
price up icon 0.72%
banks_regional USB
$47.93
price up icon 0.93%
Cap:     |  Volume (24h):