18.05
price down icon3.53%   -0.66
after-market After Hours: 17.94 -0.11 -0.61%
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 10, 2025, is $18.05.
  • 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 69.32% to $18.05 now.
  • The 52-week high stock price for CVBF is $24.57, representing a 36.15% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for CVBF is $16.01, indicating a -11.30% 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 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%
Sep 25, 2025 $19.65 $19.41 $0.2425 581,429.0 -0.31%
Sep 24, 2025 $19.68 $19.46 $0.225 575,582.0 +0.05%
Sep 23, 2025 $19.97 $19.57 $0.40 592,855.0 -0.46%
Sep 22, 2025 $19.91 $19.50 $0.41 597,772.0 -1.40%
Sep 19, 2025 $20.15 $19.89 $0.255 1,645,422.0 -1.29%
Sep 18, 2025 $20.22 $19.59 $0.63 597,556.0 +3.32%
Sep 17, 2025 $20.13 $19.52 $0.61 624,958.0 +0.26%
Sep 16, 2025 $20.16 $19.46 $0.705 595,895.0 -2.50%
Sep 15, 2025 $20.21 $19.95 $0.255 1,199,829.0 -0.45%
Sep 12, 2025 $20.30 $20.03 $0.275 736,288.0 -1.13%
Sep 11, 2025 $20.52 $20.22 $0.305 766,050.0 +0.00%

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 $19.36 $18.01 $1.35 5,419,912.0 -4.55%
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
$42.31
price down icon 4.38%
banks_regional NU
$14.92
price down icon 2.93%
banks_regional NWG
$14.39
price down icon 0.42%
banks_regional LYG
$4.42
price down icon 0.90%
banks_regional DB
$34.56
price down icon 1.93%
banks_regional USB
$45.28
price down icon 3.86%
Cap:     |  Volume (24h):