Dark

CVBF
CVB Financial Corp
stock NASDAQ

At Close

Feb 25, 2026 3:59:58 PM EST

20.01USD+1.988%(+0.39)217,258

19.94Bid 20.10Ask 0.16Spread

Pre-market

Feb 23, 2026 9:19:30 AM EST

20.43USD+4.128%(+0.81)0

After-hours

Feb 24, 2026 4:07:30 PM EST

19.50USD-0.572%(-0.11)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-25	19.7600	20.050000	19.6600	20.0100	+1.988%	217,258	0.000%
2026-02-24	19.4500	19.680000	19.3800	19.6200	+0.615%	773,993	+1.988%
2026-02-23	20.4500	20.580000	19.3300	19.5000	-4.785%	1,126,357	+2.615%
2026-02-20	20.5200	20.710000	20.2800	20.4800	-0.244%	1,242,683	-2.295%
2026-02-19	20.5400	20.730000	20.4100	20.5300	-0.773%	1,301,718	-2.533%
2026-02-18	20.7600	21.180000	20.6100	20.6900	-0.529%	1,472,049	-3.287%
2026-02-17	20.7200	20.905000	20.5500	20.8000	+1.217%	1,474,915	-3.798%
2026-02-13	20.4200	20.700000	20.1650	20.5500	+0.489%	797,924	-2.628%
2026-02-12	20.7100	20.960000	20.2300	20.4500	-0.824%	1,260,518	-2.152%
2026-02-11	21.0400	21.290000	20.5600	20.6200	-1.434%	1,076,557	-2.958%
2026-02-10	21.1200	21.350000	20.8400	20.9200	-1.414%	1,078,968	-4.350%
2026-02-09	21.4100	21.480000	21.1800	21.2200	-0.980%	998,633	-5.702%
2026-02-06	21.1200	21.470000	20.9400	21.4300	+2.194%	1,551,750	-6.626%
2026-02-05	20.7500	21.015000	20.4300	20.9700	+1.060%	1,650,256	-4.578%
2026-02-04	20.6000	21.000000	20.5800	20.7500	+1.916%	1,363,557	-3.566%
2026-02-03	20.0600	20.630000	19.7900	20.3600	+1.218%	1,474,991	-1.719%
2026-02-02	19.7300	20.290000	19.6000	20.1150	+2.055%	1,236,576	-0.522%
2026-01-30	19.4400	19.810000	19.4400	19.7100	+1.025%	2,597,301	+1.522%
2026-01-29	19.4900	19.690000	19.3800	19.5100	+0.775%	1,612,951	+2.563%
2026-01-28	19.6700	19.690000	19.2650	19.3600	-1.224%	1,322,164	+3.357%
2026-01-27	19.9900	20.110000	19.5300	19.6000	-1.210%	1,071,035	+2.092%
2026-01-26	19.9100	20.015000	19.5600	19.8400	0.000%	1,289,826	+0.857%
2026-01-23	20.7500	20.815000	19.8350	19.8400	-4.270%	2,195,574	+0.857%
2026-01-22	20.9700	21.130000	20.6300	20.7250	-0.361%	1,935,984	-3.450%
2026-01-21	19.8900	20.900000	19.7800	20.8000	+5.263%	1,516,700	-3.798%
2026-01-20	19.7300	19.895000	19.6250	19.7600	-0.778%	1,046,335	+1.265%
2026-01-16	19.8700	20.025000	19.7700	19.9150	+0.176%	1,200,093	+0.477%
2026-01-15	19.3100	20.000000	19.2800	19.8800	+3.005%	1,111,793	+0.654%
2026-01-14	19.1200	19.345000	19.0700	19.3000	+0.783%	887,692	+3.679%
2026-01-13	19.1200	19.295000	18.9600	19.1500	+0.420%	1,195,593	+4.491%
2026-01-12	19.2300	19.310000	18.9900	19.0700	-1.650%	1,027,939	+4.929%
2026-01-09	19.6000	19.760000	19.3100	19.3900	-0.869%	1,129,918	+3.198%
2026-01-08	19.1000	19.845000	19.0400	19.5600	+2.569%	1,911,313	+2.301%
2026-01-07	19.2600	19.310000	18.9400	19.0700	-0.987%	1,492,538	+4.929%
2026-01-06	19.0600	19.400000	18.9700	19.2600	+0.574%	2,050,318	+3.894%
2026-01-05	18.6600	19.300000	18.6500	19.1500	+2.571%	1,520,664	+4.491%
2026-01-02	18.6100	18.785000	18.2600	18.6700	+0.376%	1,469,993	+7.177%
2025-12-31	18.8500	19.010000	18.5750	18.6000	-1.064%	879,559	+7.581%
2025-12-30	19.1800	19.205000	18.8000	18.8000	-1.981%	986,997	+6.436%
2025-12-29	19.4000	19.550000	19.1000	19.1800	-2.043%	1,125,800	+4.327%
2025-12-26	19.6000	19.710000	19.4500	19.5800	+0.205%	1,158,378	+2.196%
2025-12-24	19.4600	19.670000	19.4500	19.5400	0.000%	724,513	+2.405%
2025-12-23	19.5800	19.839700	19.5250	19.5400	-0.102%	1,435,092	+2.405%
2025-12-22	19.5400	19.830000	19.4800	19.5600	+0.102%	1,586,867	+2.301%
2025-12-19	19.8000	19.930000	19.3150	19.5400	-0.610%	4,623,225	+2.405%
2025-12-18	20.0950	20.110000	19.0550	19.6600	-2.914%	7,452,271	+1.780%
2025-12-17	19.9400	20.315000	19.9400	20.2500	+1.250%	898,211	-1.185%
2025-12-16	20.2000	20.200000	19.8700	20.0000	-0.941%	998,516	+0.050%
2025-12-15	20.1500	20.360000	20.0500	20.1900	+1.355%	1,084,340	-0.892%
2025-12-12	20.3300	20.400000	19.8700	19.9200	-1.532%	709,761	+0.452%
2025-12-11	20.3200	20.700000	20.1800	20.2300	-0.687%	994,358	-1.087%
2025-12-10	19.5500	20.540000	19.5300	20.3700	+3.717%	1,237,424	-1.767%
2025-12-09	19.6100	19.840000	19.5200	19.6400	+0.153%	1,069,168	+1.884%
2025-12-08	19.6400	19.825000	19.0500	19.6100	+0.564%	1,001,287	+2.040%
2025-12-05	19.8300	19.830000	19.4800	19.5000	-1.714%	635,760	+2.615%
2025-12-04	19.8800	19.995000	19.6300	19.8400	-0.601%	796,356	+0.857%
2025-12-03	19.7900	20.110000	19.7900	19.9600	+0.910%	551,460	+0.251%
2025-12-02	19.8700	19.910000	19.6400	19.7800	+0.051%	611,619	+1.163%
2025-12-01	19.4900	20.025000	19.4900	19.7700	+0.457%	686,205	+1.214%
2025-11-28	19.9400	19.970000	19.6300	19.6800	-1.304%	432,246	+1.677%
2025-11-26	20.0700	20.185000	19.9150	19.9400	-1.385%	1,294,751	+0.351%
2025-11-25	19.7500	20.455000	19.3950	20.2200	+2.953%	1,415,051	-1.039%
2025-11-24	19.4200	19.750000	19.2700	19.6400	+0.873%	1,104,567	+1.884%
2025-11-21	18.8800	19.640000	18.8800	19.4700	+3.234%	1,006,886	+2.773%
2025-11-20	18.7000	19.090000	18.7000	18.8600	+1.235%	982,833	+6.098%
2025-11-19	18.5000	18.650000	18.3700	18.6300	+0.921%	763,879	+7.407%
2025-11-18	18.1500	18.610000	18.1000	18.4600	+1.512%	763,751	+8.397%
2025-11-17	18.8300	18.900000	18.1300	18.1850	-3.579%	1,291,682	+10.036%
2025-11-14	18.4100	18.880000	18.2900	18.8600	+1.180%	1,292,761	+6.098%
2025-11-13	18.6300	18.890000	18.5800	18.6400	-0.374%	985,167	+7.350%
2025-11-12	18.7200	18.965000	18.7050	18.7100	-0.053%	957,856	+6.948%
2025-11-11	18.5900	18.785000	18.5500	18.7200	+0.699%	650,174	+6.891%
2025-11-10	18.7700	19.370000	18.5550	18.5900	-0.641%	1,009,942	+7.639%
2025-11-07	18.6500	18.800000	18.5700	18.7100	+0.053%	843,196	+6.948%
2025-11-06	18.6100	18.820000	18.4000	18.7000	+0.107%	830,288	+7.005%
2025-11-05	18.4700	18.805000	18.4100	18.6800	+1.192%	580,864	+7.120%
2025-11-04	18.3700	18.590000	18.2600	18.4600	0.000%	696,289	+8.397%
2025-11-03	18.2700	18.460000	18.0100	18.4600	+0.490%	691,099	+8.397%
2025-10-31	18.4200	18.580000	18.2900	18.3700	-1.024%	913,481	+8.928%
2025-10-30	18.5600	18.865000	18.5100	18.5600	-0.054%	916,946	+7.813%
2025-10-29	18.9600	19.200000	18.4600	18.5700	-2.978%	827,770	+7.754%
2025-10-28	18.9700	19.150000	18.7801	19.1400	+0.949%	799,398	+4.545%
2025-10-27	19.0700	19.310000	18.9400	18.9600	-0.577%	618,687	+5.538%
2025-10-24	19.0100	19.190000	18.8050	19.0700	+2.252%	652,199	+4.929%
2025-10-23	18.5200	18.920000	18.3401	18.6500	+0.161%	843,127	+7.292%
2025-10-22	18.7500	18.880000	18.4900	18.6200	-0.587%	950,978	+7.465%
2025-10-21	18.9200	19.035000	18.7100	18.7300	-1.473%	635,064	+6.834%
2025-10-20	18.6100	19.070000	18.4977	19.0100	+2.535%	554,874	+5.260%
2025-10-17	18.3600	18.645000	18.2200	18.5400	+1.924%	874,975	+7.929%
2025-10-16	18.8400	18.970000	17.9450	18.1900	-4.213%	1,524,042	+10.005%
2025-10-15	19.2900	19.470000	18.8000	18.9900	-1.504%	804,211	+5.371%
2025-10-14	18.4300	19.340000	18.4300	19.2800	+3.879%	680,615	+3.786%
2025-10-13	18.3000	18.560000	18.0650	18.5600	+2.825%	661,847	+7.813%
2025-10-10	18.8100	19.030000	18.0100	18.0500	-3.528%	649,048	+10.859%
2025-10-09	18.8300	18.830000	18.5050	18.7100	-0.690%	378,135	+6.948%
2025-10-08	18.9400	18.945000	18.7700	18.8400	-0.317%	457,827	+6.210%
2025-10-07	19.0800	19.270000	18.8650	18.9000	-1.047%	510,623	+5.873%
2025-10-06	19.0900	19.360000	18.8800	19.1000	+0.632%	712,338	+4.764%
2025-10-03	18.8300	19.150000	18.8300	18.9800	+1.011%	820,109	+5.427%
2025-10-02	18.6900	18.835000	18.5800	18.7900	+0.535%	717,319	+6.493%
2025-10-01	18.6700	18.840000	18.5500	18.6900	-1.163%	589,388	+7.063%
2025-09-30	19.0800	19.150000	18.7299	18.9100	-0.839%	705,749	+5.817%
2025-09-29	19.4000	19.405000	18.9700	19.0700	-1.650%	804,259	+4.929%
2025-09-26	19.6200	19.710000	19.3600	19.3900	-0.717%	636,894	+3.198%
2025-09-25	19.5400	19.652500	19.4100	19.5300	-0.306%	581,438	+2.458%
2025-09-24	19.5900	19.685000	19.4600	19.5900	+0.051%	575,682	+2.144%
2025-09-23	19.6700	19.970000	19.5700	19.5800	-0.458%	592,857	+2.196%
2025-09-22	19.8700	19.910000	19.5000	19.6700	-1.404%	597,772	+1.729%
2025-09-19	20.1500	20.150000	19.8950	19.9500	-1.286%	1,645,432	+0.301%
2025-09-18	19.6500	20.220000	19.5900	20.2100	+3.323%	597,576	-0.990%
2025-09-17	19.5700	20.130000	19.5200	19.5600	+0.256%	625,078	+2.301%
2025-09-16	20.0400	20.165000	19.4600	19.5100	-2.499%	595,895	+2.563%
2025-09-15	20.1700	20.210000	19.9550	20.0100	-0.448%	1,199,829	0.000%
2025-09-12	20.2400	20.305000	20.0300	20.1000	-1.131%	736,288	-0.448%
2025-09-11	20.3600	20.525000	20.2200	20.3300	0.000%	766,050	-1.574%
2025-09-10	20.1900	20.480000	20.1300	20.3300	+0.693%	629,701	-1.574%
2025-09-09	20.1500	20.380000	20.0600	20.1900	-0.050%	667,030	-0.892%
2025-09-08	20.3600	20.530000	20.0200	20.2000	-0.591%	644,342	-0.941%
2025-09-05	20.5000	20.700000	20.0900	20.3200	-0.636%	707,907	-1.526%
2025-09-04	20.0400	20.470000	19.8900	20.4500	+2.609%	642,426	-2.152%
2025-09-03	19.8000	20.120000	19.7100	19.9300	+0.151%	411,850	+0.401%
2025-09-02	19.9200	20.025000	19.7000	19.9000	-1.143%	445,518	+0.553%
2025-08-29	20.1500	20.370000	20.0700	20.1300	-0.396%	703,600	-0.596%
2025-08-28	20.5000	20.500000	20.1600	20.2100	-1.077%	455,213	-0.990%
2025-08-27	20.1900	20.450000	19.9700	20.4300	+0.839%	464,150	-2.056%
2025-08-26	20.0300	20.410000	20.0100	20.2600	+1.148%	597,747	-1.234%
2025-08-25	20.2000	20.230000	20.0200	20.0300	-1.208%	549,149	-0.100%
2025-08-22	19.3200	20.290000	19.3200	20.2750	+5.325%	979,195	-1.307%
2025-08-21	19.1900	19.380000	19.0800	19.2500	-0.207%	445,936	+3.948%
2025-08-20	19.3900	19.450000	19.1900	19.2900	-0.104%	372,391	+3.733%
2025-08-19	19.3900	19.615000	19.2800	19.3100	-0.566%	557,864	+3.625%
2025-08-18	19.2900	19.450000	19.1900	19.4200	+0.414%	401,663	+3.038%
2025-08-15	19.7700	19.770000	19.3150	19.3400	-1.628%	621,793	+3.464%
2025-08-14	19.5500	19.695000	19.3100	19.6600	-0.807%	457,264	+1.780%
2025-08-13	19.8200	19.970000	19.7000	19.8200	+0.609%	738,702	+0.959%
2025-08-12	18.9400	19.700000	18.9200	19.7000	+4.732%	684,031	+1.574%
2025-08-11	18.8500	18.950700	18.6400	18.8100	-0.212%	554,322	+6.380%
2025-08-08	19.1400	19.200000	18.7700	18.8500	-0.946%	766,160	+6.154%
2025-08-07	19.1800	19.200000	18.8250	19.0300	-0.053%	739,364	+5.150%
2025-08-06	19.1400	19.250000	19.0000	19.0400	-0.626%	603,560	+5.095%
2025-08-05	18.8700	19.180000	18.6100	19.1600	+2.515%	1,005,636	+4.436%
2025-08-04	18.3700	18.720000	18.2200	18.6900	+1.742%	652,328	+7.063%
2025-08-01	18.5000	18.550000	18.1200	18.3700	-1.712%	792,263	+8.928%
2025-07-31	18.6500	18.830000	18.5300	18.6900	-0.479%	756,075	+7.063%
2025-07-30	19.1900	19.260000	18.6800	18.7800	-2.034%	649,514	+6.550%
2025-07-29	19.5200	19.520000	19.0800	19.1700	-1.084%	655,120	+4.382%
2025-07-28	19.3800	19.530000	19.2800	19.3800	+0.571%	794,134	+3.251%
2025-07-25	19.7600	19.810000	19.2250	19.2700	-2.480%	885,083	+3.840%
2025-07-24	20.9300	21.000000	19.7500	19.7600	-5.590%	1,415,132	+1.265%
2025-07-23	20.8600	20.960000	20.6300	20.9300	+0.577%	1,059,101	-4.396%
2025-07-22	20.8100	20.970000	20.6450	20.8100	-0.048%	979,663	-3.844%
2025-07-21	21.1900	21.340000	20.8000	20.8200	-1.233%	1,244,935	-3.890%
2025-07-18	21.2800	21.310000	20.9600	21.0800	-0.047%	948,543	-5.076%
2025-07-17	20.6400	21.200000	20.0900	21.0900	+1.786%	999,288	-5.121%
2025-07-16	20.6100	20.900000	20.2750	20.7200	+0.975%	661,478	-3.427%
2025-07-15	21.2000	21.320000	20.4550	20.5200	-3.162%	1,773,717	-2.485%
2025-07-14	20.7800	21.200000	20.7500	21.1900	+1.777%	601,529	-5.569%
2025-07-11	20.6600	20.870000	20.6300	20.8200	-0.144%	676,963	-3.890%
2025-07-10	20.4200	20.930000	20.4200	20.8500	+0.096%	900,544	-4.029%
2025-07-09	21.0500	21.050000	20.6100	20.8300	-0.478%	649,480	-3.937%
2025-07-08	20.6500	21.090000	20.5500	20.9300	+1.405%	723,289	-4.396%
2025-07-07	20.7800	21.050000	20.5300	20.6400	-1.574%	765,249	-3.052%
2025-07-03	20.8400	21.075000	20.5600	20.9700	+1.158%	621,097	-4.578%
2025-07-02	20.8100	20.860000	20.3900	20.7300	+1.073%	1,252,731	-3.473%
2025-07-01	19.7600	20.690000	19.7350	20.5100	+3.638%	1,202,331	-2.438%
2025-06-30	19.7300	19.905000	19.6700	19.7900	+0.559%	832,838	+1.112%
2025-06-27	19.7000	19.820000	19.4750	19.6800	+0.102%	1,599,492	+1.677%
2025-06-26	19.3600	19.710000	19.2900	19.6600	+2.289%	749,248	+1.780%
2025-06-25	19.2200	19.325000	19.0400	19.2200	+0.313%	870,527	+4.110%
2025-06-24	19.0800	19.480000	18.9550	19.1600	+0.577%	804,685	+4.436%
2025-06-23	18.5000	19.060000	18.2100	19.0500	+2.973%	600,267	+5.039%
2025-06-20	18.5100	18.560000	18.3550	18.5000	+0.708%	1,843,831	+8.162%
2025-06-18	18.0900	18.480000	18.0400	18.3700	+1.212%	647,212	+8.928%
2025-06-17	18.1700	18.355000	18.0800	18.1500	-1.036%	600,165	+10.248%
2025-06-16	18.6400	18.720000	18.3050	18.3400	-1.079%	631,680	+9.106%
2025-06-13	18.7400	18.780000	18.4400	18.5400	-2.112%	548,960	+7.929%
2025-06-12	18.8700	18.980000	18.7200	18.9400	-0.421%	404,359	+5.649%
2025-06-11	19.3500	19.440000	18.9400	19.0200	-1.553%	530,987	+5.205%
2025-06-10	19.1700	19.485000	19.1300	19.3200	+0.835%	416,250	+3.571%
2025-06-09	19.0600	19.365000	19.0100	19.1600	+0.842%	679,760	+4.436%
2025-06-06	18.7800	19.020000	18.7300	19.0000	+2.205%	525,196	+5.316%
2025-06-05	18.5500	18.630000	18.2900	18.5900	+0.216%	616,150	+7.639%
2025-06-04	18.6100	18.770000	18.3200	18.5500	-0.108%	755,936	+7.871%
2025-06-03	18.4100	18.575000	18.2200	18.5700	+0.979%	2,129,835	+7.754%
2025-06-02	18.6400	18.730000	18.3000	18.3900	-1.920%	978,992	+8.809%
2025-05-30	18.8700	18.900000	18.6100	18.7500	-0.689%	1,028,054	+6.720%
2025-05-29	18.8200	18.910000	18.6500	18.8800	+0.855%	675,645	+5.985%
2025-05-28	19.3000	19.315000	18.6700	18.7200	-3.005%	768,392	+6.891%
2025-05-27	19.1300	19.310000	18.9000	19.3000	+1.901%	485,374	+3.679%
2025-05-23	18.6500	19.035000	18.6300	18.9400	-0.158%	583,492	+5.649%
2025-05-22	18.9400	19.175000	18.8900	18.9700	-0.420%	487,988	+5.482%
2025-05-21	19.3100	19.440000	19.0350	19.0500	-2.757%	588,836	+5.039%
2025-05-20	19.5700	19.740000	19.5400	19.5900	-0.407%	407,089	+2.144%
2025-05-19	19.5000	19.690000	19.3750	19.6700	-0.556%	477,095	+1.729%
2025-05-16	19.7800	19.900000	19.7100	19.7800	-0.951%	579,628	+1.163%
2025-05-15	19.8300	20.035000	19.7800	19.9700	+0.757%	317,842	+0.200%
2025-05-14	19.9100	20.080000	19.7900	19.8200	-0.900%	553,181	+0.959%
2025-05-13	20.0000	20.100000	19.8600	20.0000	+0.251%	406,918	+0.050%
2025-05-12	19.8900	20.150000	19.6800	19.9500	+4.015%	562,181	+0.301%
2025-05-09	19.5500	19.560000	19.1300	19.1800	-0.415%	305,744	+4.327%
2025-05-08	19.0300	19.380000	18.8600	19.2600	+2.229%	462,227	+3.894%
2025-05-07	19.0500	19.080000	18.7390	18.8400	-0.106%	570,033	+6.210%
2025-05-06	18.7600	19.030000	18.6000	18.8600	-0.632%	445,176	+6.098%
2025-05-05	18.9100	19.190000	18.7500	18.9800	-0.524%	525,353	+5.427%
2025-05-02	18.9700	19.240000	18.8600	19.0800	+1.760%	671,669	+4.874%
2025-05-01	18.6000	18.915000	18.4450	18.7500	+1.133%	612,494	+6.720%
2025-04-30	18.4500	18.670000	18.2000	18.5400	-1.278%	679,433	+7.929%
2025-04-29	18.5800	18.800000	18.3500	18.7800	+1.404%	673,946	+6.550%
2025-04-28	18.5900	18.640000	18.2300	18.5200	+0.325%	743,977	+8.045%
2025-04-25	18.7000	18.835000	18.3100	18.4600	-2.380%	900,566	+8.397%
2025-04-24	18.2600	19.090000	18.2250	18.9100	+0.692%	1,167,021	+5.817%
2025-04-23	18.6500	19.100000	18.5850	18.7800	+2.010%	1,246,246	+6.550%
2025-04-22	17.7800	18.470000	17.4500	18.4100	+3.894%	809,940	+8.691%
2025-04-21	17.6100	17.770000	17.4500	17.7200	+0.113%	670,279	+12.923%
2025-04-17	17.5000	17.770000	17.4600	17.7000	+1.317%	798,357	+13.051%
2025-04-16	17.2900	17.670000	17.2200	17.4700	+1.217%	1,156,099	+14.539%
2025-04-15	16.8500	17.390000	16.8500	17.2600	+2.677%	898,821	+15.933%
2025-04-14	16.5500	16.925000	16.3500	16.8100	+2.438%	868,160	+19.036%
2025-04-11	16.2500	16.540000	16.0100	16.4100	-0.726%	824,252	+21.938%
2025-04-10	17.1800	17.180000	16.1300	16.5300	-5.597%	960,434	+21.053%
2025-04-09	16.5700	18.030000	16.1800	17.5100	+4.662%	1,368,719	+14.278%
2025-04-08	17.1800	17.480000	16.4050	16.7300	0.000%	1,101,769	+19.605%
2025-04-07	16.3300	17.620000	16.0800	16.7300	-0.712%	1,242,891	+19.605%
2025-04-04	16.4600	17.010000	16.3300	16.8500	-1.231%	1,602,561	+18.754%
2025-04-03	17.9200	17.990000	17.0200	17.0600	-7.484%	1,243,418	+17.292%
2025-04-02	18.0800	18.460000	17.9900	18.4400	0.000%	601,613	+8.514%
2025-04-01	18.3200	18.515000	18.1000	18.4400	-0.108%	944,990	+8.514%
2025-03-31	18.2400	18.590000	18.2200	18.4600	0.000%	633,288	+8.397%
2025-03-28	18.7900	18.860000	18.3500	18.4600	-1.965%	465,184	+8.397%
2025-03-27	18.9000	18.980000	18.6100	18.8300	-0.159%	640,338	+6.267%
2025-03-26	18.9600	19.260000	18.7840	18.8600	-0.422%	459,609	+6.098%
2025-03-25	19.1600	19.230000	18.9200	18.9400	-0.941%	498,825	+5.649%
2025-03-24	18.9700	19.210000	18.8650	19.1200	+2.246%	563,186	+4.655%
2025-03-21	18.5900	18.810000	18.3950	18.7000	+0.484%	2,443,435	+7.005%
2025-03-20	18.6400	18.963227	18.5700	18.6100	-0.905%	468,492	+7.523%
2025-03-19	18.7400	19.070000	18.6400	18.7800	+0.374%	598,261	+6.550%
2025-03-18	18.7400	18.790000	18.5100	18.7100	-0.373%	602,833	+6.948%
2025-03-17	18.7200	18.950000	18.6200	18.7800	0.000%	643,894	+6.550%
2025-03-14	18.4400	18.780000	18.4400	18.7800	+1.954%	923,001	+6.550%
2025-03-13	18.7000	18.915000	18.4200	18.4200	-0.968%	790,234	+8.632%
2025-03-12	18.7700	18.820000	18.3400	18.6000	+0.270%	774,102	+7.581%
2025-03-11	19.1300	19.400000	18.5200	18.5500	-2.574%	1,212,246	+7.871%
2025-03-10	19.1800	19.370000	18.9000	19.0400	-2.058%	1,289,199	+5.095%
2025-03-07	19.3000	19.560000	18.9900	19.4400	+0.413%	624,543	+2.932%
2025-03-06	19.3300	19.470000	19.0400	19.3600	-0.309%	753,271	+3.357%
2025-03-05	19.6000	19.935000	19.2100	19.4200	-0.461%	811,314	+3.038%
2025-03-04	20.0100	20.150000	19.2900	19.5100	-3.224%	893,584	+2.563%
2025-03-03	20.1700	20.640000	19.9900	20.1600	-0.050%	753,060	-0.744%
2025-02-28	19.9800	20.205000	19.8500	20.1700	+1.408%	950,739	-0.793%
2025-02-27	19.8600	20.115000	19.5500	19.8900	+0.151%	619,352	+0.603%
2025-02-26	19.7200	19.940000	19.5200	19.8600	+0.455%	696,207	+0.755%
2025-02-25	19.7300	19.955000	19.5550	19.7700	+0.662%	579,027	+1.214%
2025-02-24	19.9400	19.940000	19.6300	19.6400	-0.908%	707,909	+1.884%
2025-02-21	20.4000	20.400000	19.8100	19.8200	-1.638%	710,419	+0.959%
2025-02-20	20.3200	20.365000	19.9550	20.1500	-1.371%	436,783	-0.695%
2025-02-19	20.2100	20.500000	20.2001	20.4300	0.000%	489,812	-2.056%
2025-02-18	20.2700	20.630000	20.0200	20.4300	+0.740%	564,846	-2.056%
2025-02-14	20.4400	20.650000	20.1800	20.2800	-0.442%	392,154	-1.331%
2025-02-13	20.0500	20.400000	19.9900	20.3700	+1.901%	471,956	-1.767%
2025-02-12	20.3100	20.355000	19.9850	19.9900	-3.102%	657,359	+0.100%
2025-02-11	20.0000	20.665000	20.0000	20.6300	+2.230%	515,272	-3.005%
2025-02-10	20.4700	20.470000	20.1600	20.1800	-1.224%	527,212	-0.842%
2025-02-07	20.7800	20.780000	20.2500	20.4300	-1.967%	984,036	-2.056%
2025-02-06	20.9400	21.040000	20.6700	20.8400	-0.287%	767,127	-3.983%
2025-02-05	20.9100	21.080000	20.6400	20.9000	+0.384%	450,145	-4.258%
2025-02-04	20.3500	20.830000	20.3500	20.8200	+2.310%	420,892	-3.890%
2025-02-03	20.1900	20.630000	19.9600	20.3500	-2.351%	566,295	-1.671%
2025-01-31	21.0000	21.160000	20.6300	20.8400	-1.045%	739,641	-3.983%
2025-01-30	20.9600	21.410000	20.8300	21.0600	+1.299%	810,075	-4.986%
2025-01-29	20.7500	21.140000	20.4000	20.7900	-0.716%	1,430,797	-3.752%
2025-01-28	21.0200	21.330000	20.8700	20.9400	-0.381%	691,455	-4.441%
2025-01-27	20.6900	21.055000	20.6300	21.0200	+1.595%	975,216	-4.805%
2025-01-24	20.5200	20.830000	20.3800	20.6900	+0.145%	829,063	-3.287%
2025-01-23	20.3700	20.890000	19.9900	20.6600	-0.145%	959,851	-3.146%
2025-01-22	20.7600	20.840000	20.4000	20.6900	-0.289%	1,000,336	-3.287%
2025-01-21	20.7600	20.995000	20.6500	20.7500	+1.072%	595,016	-3.566%
2025-01-17	20.6200	20.710000	20.3100	20.5300	+0.785%	730,226	-2.533%
2025-01-16	20.7200	20.720000	20.3400	20.3700	-1.926%	808,150	-1.767%
2025-01-15	21.1900	21.370000	20.6900	20.7700	+1.416%	643,558	-3.659%
2025-01-14	19.8500	20.500000	19.7500	20.4800	+4.490%	585,293	-2.295%
2025-01-13	19.4000	19.750000	19.2500	19.6000	+0.051%	880,454	+2.092%
2025-01-10	19.9600	20.615000	19.2600	19.5900	-4.159%	867,494	+2.144%
2025-01-08	20.6200	20.810000	20.4100	20.4400	-1.778%	971,128	-2.104%
2025-01-07	21.2500	21.350000	20.5300	20.8100	-1.701%	740,977	-3.844%
2025-01-06	21.3000	21.710000	21.1300	21.1700	-0.142%	741,939	-5.479%
2025-01-03	20.8700	21.345000	20.5400	21.2000	+1.727%	707,808	-5.613%
2025-01-02	21.6000	21.600000	20.8200	20.8400	-2.662%	653,038	-3.983%
2024-12-31	21.6800	21.735000	20.8000	21.4100	-1.382%	592,988	-6.539%
2024-12-30	21.7700	21.840000	21.5600	21.7100	-1.093%	619,552	-7.830%
2024-12-27	22.0600	22.220000	21.6800	21.9500	-1.126%	508,727	-8.838%
2024-12-26	21.8600	22.260000	21.6900	22.2000	+1.001%	432,782	-9.865%
2024-12-24	21.8200	21.980000	20.9745	21.9800	+0.965%	339,076	-8.963%
2024-12-23	21.8500	22.130000	21.1550	21.7700	-1.045%	1,104,676	-8.085%
2024-12-20	21.1300	22.020000	21.1300	22.0000	+3.335%	2,268,178	-9.045%
2024-12-19	21.7700	22.020000	21.2000	21.2900	-0.374%	971,369	-6.012%
2024-12-18	23.0900	23.090000	21.0000	21.3700	-6.272%	1,671,557	-6.364%
2024-12-17	22.9600	23.190000	22.3200	22.8000	-0.999%	1,059,206	-12.237%
2024-12-16	22.7700	23.060000	22.4500	23.0300	+1.409%	738,307	-13.113%
2024-12-13	22.8600	22.930000	22.5400	22.7100	-0.569%	699,856	-11.889%
2024-12-12	23.3000	23.410000	22.8050	22.8400	-2.310%	587,800	-12.391%
2024-12-11	23.3700	23.715000	23.3100	23.3800	+0.646%	695,295	-14.414%
2024-12-10	23.2300	23.570000	22.9500	23.2300	+0.216%	647,694	-13.861%
2024-12-09	23.2900	23.740000	23.0900	23.1800	-0.301%	742,509	-13.676%
2024-12-06	23.1800	23.370000	22.8800	23.2500	+1.175%	561,921	-13.935%
2024-12-05	23.5900	23.780000	22.9700	22.9800	-2.296%	576,555	-12.924%
2024-12-04	23.0500	23.590000	22.9100	23.5200	+2.394%	729,515	-14.923%
2024-12-03	23.1900	23.380000	22.9000	22.9700	-1.459%	771,738	-12.886%
2024-12-02	23.5200	23.870000	23.0700	23.3100	-0.470%	900,860	-14.157%
2024-11-29	24.1100	24.110000	23.2800	23.4200	-1.721%	671,875	-14.560%
2024-11-27	24.0400	24.225000	23.8000	23.8300	0.000%	778,693	-16.030%
2024-11-26	23.7800	23.970000	23.6600	23.8300	-0.708%	843,694	-16.030%
2024-11-25	24.0000	24.575000	23.8100	24.0000	+0.713%	1,144,907	-16.625%
2024-11-22	23.4500	23.990000	23.3400	23.8300	+2.760%	817,631	-16.030%
2024-11-21	22.7200	23.290000	22.6500	23.1900	+2.747%	673,201	-13.713%
2024-11-20	22.3200	22.580000	22.1800	22.5700	+0.356%	592,947	-11.342%
2024-11-19	22.0800	22.580000	22.0800	22.4900	-0.133%	564,592	-11.027%
2024-11-18	22.5200	22.730000	22.4900	22.5200	0.000%	483,964	-11.146%
2024-11-15	22.7100	22.890000	22.2400	22.5200	-0.442%	873,737	-11.146%
2024-11-14	22.6300	22.870000	22.4300	22.6200	+0.222%	675,163	-11.538%
2024-11-13	23.2500	23.320000	22.4900	22.5700	-1.912%	889,708	-11.342%
2024-11-12	22.8800	23.430000	22.7350	23.0100	-0.260%	1,007,131	-13.038%
2024-11-11	22.5000	23.150000	22.3950	23.0700	+4.864%	981,126	-13.264%
2024-11-08	21.7100	22.210000	21.5600	22.0000	+1.570%	780,711	-9.045%
2024-11-07	22.3100	22.330000	21.5300	21.6600	-4.244%	772,627	-7.618%
2024-11-06	21.0000	22.630000	20.9300	22.6200	+17.141%	1,965,008	-11.538%
2024-11-05	18.9400	19.350000	18.8500	19.3100	+1.846%	406,763	+3.625%
2024-11-04	19.1600	19.160000	18.7700	18.9600	-1.609%	519,644	+5.538%
2024-11-01	19.4100	19.550000	19.1600	19.2700	-0.823%	542,060	+3.840%
2024-10-31	19.7600	19.805000	19.4200	19.4300	-1.570%	604,420	+2.985%
2024-10-30	19.5700	20.100000	19.5700	19.7400	+0.509%	585,748	+1.368%
2024-10-29	19.5000	19.720000	19.4600	19.6400	+0.306%	594,780	+1.884%
2024-10-28	19.4400	19.660000	19.1800	19.5800	+1.820%	616,830	+2.196%
2024-10-25	19.6000	19.770000	19.2100	19.2300	-1.838%	581,464	+4.056%
2024-10-24	18.4900	19.645000	18.4200	19.5900	+3.160%	1,069,173	+2.144%
2024-10-23	18.8100	19.100000	18.7500	18.9900	+0.105%	925,520	+5.371%
2024-10-22	18.7500	18.980000	18.6600	18.9700	+1.012%	312,283	+5.482%
2024-10-21	19.4900	19.530000	18.7700	18.7800	-3.939%	693,543	+6.550%
2024-10-18	19.7700	19.770000	19.4500	19.5500	-1.113%	552,696	+2.353%
2024-10-17	19.6400	19.795000	19.4400	19.7700	+0.457%	482,981	+1.214%
2024-10-16	19.6300	19.990000	19.5800	19.6800	+1.391%	732,894	+1.677%
2024-10-15	19.0700	19.965000	19.0100	19.4100	+2.104%	1,051,064	+3.091%
2024-10-14	18.7800	19.120000	18.6000	19.0100	+1.063%	533,933	+5.260%
2024-10-11	18.0900	18.875000	17.9900	18.8100	+4.674%	709,798	+6.380%
2024-10-10	17.9100	18.050000	17.7700	17.9700	-0.773%	718,026	+11.352%
2024-10-09	17.7800	18.260000	17.7200	18.1100	+1.457%	547,330	+10.491%
2024-10-08	17.9600	18.015000	17.7050	17.8500	-0.557%	445,541	+12.101%
2024-10-07	17.9300	18.100000	17.7800	17.9500	-0.554%	518,867	+11.476%
2024-10-04	18.2900	18.420000	18.0150	18.0500	-0.055%	646,300	+10.859%
2024-10-03	17.9000	18.105000	17.7450	18.0600	+0.222%	895,352	+10.797%
2024-10-02	17.7200	18.220000	17.6150	18.0200	+3.623%	1,462,787	+11.043%
2024-10-01	17.7100	17.865000	17.2000	17.3900	-2.413%	820,446	+15.066%
2024-09-30	17.5200	17.960000	17.4550	17.8200	+0.508%	523,404	+12.290%
2024-09-27	17.8900	17.920000	17.5600	17.7300	+0.453%	718,826	+12.860%
2024-09-26	17.8100	17.840000	17.6200	17.6500	+0.570%	605,371	+13.371%
2024-09-25	17.8100	17.810000	17.4400	17.5500	-1.626%	688,241	+14.017%
2024-09-24	18.0600	18.260000	17.8100	17.8400	-1.654%	834,081	+12.164%
2024-09-23	18.2900	18.360000	18.0050	18.1400	-0.603%	689,679	+10.309%
2024-09-20	18.4500	18.470000	18.1300	18.2500	-1.723%	2,853,234	+9.644%
2024-09-19	18.5200	18.690000	18.2300	18.5700	+2.483%	1,066,299	+7.754%
2024-09-18	18.1100	18.790000	17.8450	18.1200	+0.055%	663,951	+10.430%
2024-09-17	18.0500	18.500000	17.8800	18.1100	+1.343%	614,774	+10.491%
2024-09-16	17.7100	17.915000	17.4500	17.8700	+0.903%	580,010	+11.975%
2024-09-13	17.3400	17.720000	17.3000	17.7100	+3.507%	559,921	+12.987%
2024-09-12	16.9900	17.150000	16.7600	17.1100	+0.944%	642,875	+16.949%
2024-09-11	16.9600	17.020000	16.5400	16.9500	-1.051%	717,111	+18.053%
2024-09-10	16.9400	17.180000	16.6424	17.1300	+1.241%	787,540	+16.813%
2024-09-09	17.0500	17.190000	16.8400	16.9200	-1.226%	1,056,295	+18.262%
2024-09-06	17.6100	17.875000	17.0300	17.1300	-2.504%	647,386	+16.813%
2024-09-05	17.8800	18.010000	17.5050	17.5700	-0.958%	578,515	+13.887%
2024-09-04	17.8000	17.890000	17.5050	17.7400	-1.004%	1,718,593	+12.796%

document.getElementById("cBG3J2").onerror = function(){this.style.display='none';}; .dark-mode .tvYG89{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tvYG89{ color: #333333; background-color: white; border: 2px solid #333333; }CVBFCVB Financial Corpstock NASDAQ

CVBF
CVB Financial Corp
stock NASDAQ