17.25
price down icon6.43%   -1.1942
 
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 April 03, 2025, is $17.25.
  • 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 61.78% to $17.25 now.
  • The 52-week high stock price for CVBF is $24.57, representing a 42.50% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for CVBF is $15.71, indicating a -8.91% decrease from the current share price, occurred on April 16, 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
Apr 03, 2025 $17.99 $17.05 $0.94 666,673.0 -6.45%
Apr 02, 2025 $18.46 $17.99 $0.47 601,436.0 +0.00%
Apr 01, 2025 $18.52 $18.10 $0.415 944,960.0 -0.11%
Mar 31, 2025 $18.59 $18.22 $0.37 633,258.0 +0.00%
Mar 28, 2025 $18.86 $18.35 $0.51 465,088.0 -1.96%
Mar 27, 2025 $18.98 $18.61 $0.37 633,540.0 -0.16%
Mar 26, 2025 $19.26 $18.78 $0.476 461,246.0 -0.42%
Mar 25, 2025 $19.23 $18.92 $0.31 487,937.0 -0.94%
Mar 24, 2025 $19.21 $18.86 $0.345 551,964.0 +2.25%
Mar 21, 2025 $18.81 $18.39 $0.415 2,442,801.0 +0.48%
Mar 20, 2025 $18.96 $18.57 $0.3932 468,467.0 -0.91%
Mar 19, 2025 $19.07 $18.64 $0.43 598,261.0 +0.37%
Mar 18, 2025 $18.79 $18.51 $0.28 602,823.0 -0.37%
Mar 17, 2025 $18.95 $18.62 $0.33 643,894.0 +0.00%
Mar 14, 2025 $18.78 $18.44 $0.34 923,001.0 +1.95%
Mar 13, 2025 $18.91 $18.42 $0.495 773,897.0 -0.97%
Mar 12, 2025 $18.82 $18.34 $0.48 774,017.0 +0.27%
Mar 11, 2025 $19.40 $18.52 $0.88 1,212,037.0 -2.57%
Mar 10, 2025 $19.37 $18.90 $0.47 1,288,872.0 -2.06%
Mar 07, 2025 $19.56 $18.99 $0.57 624,441.0 +0.41%
Mar 06, 2025 $19.47 $19.04 $0.43 753,271.0 -0.31%
Mar 05, 2025 $19.93 $19.21 $0.725 811,243.0 -0.46%
Mar 04, 2025 $19.89 $19.50 $0.39 429,953.0 -3.22%

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
Apr, 2025 $18.52 $17.05 $1.46 2,213,069.0 -6.55%
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 NWG
$11.86
price down icon 2.59%
banks_regional NU
$10.21
price down icon 3.49%
banks_regional TFC
$37.17
price down icon 9.87%
banks_regional LYG
$3.665
price down icon 4.04%
$5.67
price up icon 2.62%
banks_regional MFG
$4.97
price down icon 8.55%
Cap:     |  Volume (24h):