Dark

CVBF
CVB Financial Corp
stock NASDAQ

Market Open

Oct 1, 2026 3:19:32 PM EDT

21.89USD+1.273%(+0.28)955,045

21.88Bid 21.89Ask 0.01Spread

Pre-market

Sep 29, 2026 8:56:30 AM EDT

22.31USD+3.239%(+0.70)0

After-hours

Sep 29, 2026 4:46:30 PM EDT

21.94USD-0.046%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	21.5300	21.890000	21.3300	21.8900	+1.296%	955,045	0.000%
2026-09-30	21.7500	21.930000	21.5600	21.6100	-1.504%	1,502,833	+1.296%
2026-09-29	22.2000	22.350000	21.9100	21.9400	-1.127%	1,245,095	-0.228%
2026-09-28	22.5200	22.600000	22.1750	22.1900	-1.509%	1,223,375	-1.352%
2026-09-25	22.4100	22.680000	22.3600	22.5300	+1.031%	1,894,123	-2.841%
2026-09-24	22.0500	22.345000	21.9400	22.3000	+1.318%	1,100,999	-1.839%
2026-09-23	22.1600	22.295000	22.0050	22.0100	-0.677%	1,418,744	-0.545%
2026-09-22	22.4800	22.585000	22.1600	22.1600	-1.204%	1,289,124	-1.218%
2026-09-21	22.8000	22.885000	22.4300	22.4300	-1.189%	1,125,623	-2.407%
2026-09-18	22.7100	22.715000	22.4800	22.7000	-0.482%	3,178,909	-3.568%
2026-09-17	22.8200	23.010000	22.7550	22.8100	+0.396%	1,650,331	-4.033%
2026-09-16	22.8900	23.040000	22.3100	22.7200	-0.829%	2,603,815	-3.653%
2026-09-15	22.6500	23.000000	22.6500	22.9100	+0.703%	2,028,427	-4.452%
2026-09-14	22.4400	22.790000	22.4000	22.7500	+1.381%	1,709,688	-3.780%
2026-09-11	22.5100	22.780000	22.1950	22.4400	+0.223%	1,204,610	-2.451%
2026-09-10	22.0600	22.410000	21.9300	22.3900	+1.404%	1,355,237	-2.233%
2026-09-09	22.1800	22.300000	21.9950	22.0800	-1.031%	807,577	-0.861%
2026-09-08	22.5700	22.670000	22.3000	22.3100	-1.370%	687,852	-1.883%
2026-09-04	22.4500	22.725000	22.4400	22.6200	+0.623%	643,623	-3.227%
2026-09-03	22.3500	22.650000	22.3500	22.4800	+0.852%	874,403	-2.625%
2026-09-02	21.9600	22.415000	21.9300	22.2900	+1.920%	1,037,934	-1.795%
2026-09-01	22.1400	22.270000	21.7750	21.8700	-1.353%	974,147	+0.091%
2026-08-31	22.1900	22.190000	21.9800	22.1700	-0.090%	1,092,961	-1.263%
2026-08-28	22.2500	22.415000	22.1600	22.1900	-0.493%	949,242	-1.352%
2026-08-27	22.3100	22.370000	21.9700	22.3000	-0.446%	697,169	-1.839%
2026-08-26	22.4700	22.525000	22.3000	22.4000	+0.045%	667,327	-2.277%
2026-08-25	22.5200	22.520000	22.3200	22.3900	-0.223%	732,784	-2.233%
2026-08-24	22.5600	22.710000	22.3800	22.4400	-0.576%	684,657	-2.451%
2026-08-21	22.6500	22.790000	22.3800	22.5700	+0.222%	857,510	-3.013%
2026-08-20	22.5300	22.640000	22.3700	22.5200	-0.044%	946,090	-2.798%
2026-08-19	23.0400	23.135000	22.4750	22.5300	-2.214%	1,559,750	-2.841%
2026-08-18	23.1900	23.330000	22.9000	23.0400	-0.475%	768,917	-4.991%
2026-08-17	23.2000	23.410000	23.0300	23.1500	-0.430%	861,670	-5.443%
2026-08-14	23.1600	23.305000	23.1200	23.2500	+0.389%	740,164	-5.849%
2026-08-13	23.2000	23.280000	23.0840	23.1600	+0.696%	923,365	-5.484%
2026-08-12	22.8600	23.090000	22.7800	23.0000	+0.789%	918,413	-4.826%
2026-08-11	22.5800	22.855000	22.4200	22.8200	+1.197%	1,342,865	-4.075%
2026-08-10	22.7100	22.710000	22.4250	22.5500	-0.485%	1,250,322	-2.927%
2026-08-07	22.7100	22.740000	22.4700	22.6600	-0.220%	914,839	-3.398%
2026-08-06	23.0800	23.180000	22.6900	22.7100	-0.786%	1,350,727	-3.611%
2026-08-05	23.1100	23.195000	22.8850	22.8900	-0.909%	1,165,603	-4.369%
2026-08-04	22.9200	23.289000	22.7100	23.1000	+1.050%	1,398,259	-5.238%
2026-08-03	22.5300	23.015000	22.4950	22.8600	+2.190%	1,836,522	-4.243%
2026-07-31	22.6700	22.800000	22.3350	22.3700	-1.323%	1,467,638	-2.146%
2026-07-30	22.8700	22.960000	22.6600	22.6700	-0.701%	1,178,734	-3.441%
2026-07-29	22.9300	23.010000	22.6800	22.8300	+0.132%	1,957,289	-4.117%
2026-07-28	22.7500	22.860000	22.6350	22.8000	+1.333%	1,581,587	-3.991%
2026-07-27	22.7800	22.910000	22.4850	22.5000	-0.266%	1,313,609	-2.711%
2026-07-24	22.4800	22.650000	22.3350	22.5600	+0.894%	1,669,669	-2.970%
2026-07-23	21.6000	22.455000	21.6000	22.3600	+0.540%	2,452,476	-2.102%
2026-07-22	22.4800	22.480000	22.1500	22.2400	-0.803%	1,639,486	-1.574%
2026-07-21	22.3700	22.485000	22.1500	22.4200	-0.223%	1,516,082	-2.364%
2026-07-20	22.7900	22.960000	22.4400	22.4700	-1.534%	1,438,183	-2.581%
2026-07-17	23.1300	23.250000	22.6450	22.8200	-2.060%	1,852,844	-4.075%
2026-07-16	22.7100	23.365000	22.7100	23.3000	+2.598%	1,633,712	-6.052%
2026-07-15	22.6600	22.960000	22.4900	22.7100	+0.531%	1,038,435	-3.611%
2026-07-14	22.4100	22.660000	22.2450	22.5900	+0.624%	1,148,081	-3.099%
2026-07-13	22.5000	22.550000	22.3450	22.4500	-0.089%	1,329,114	-2.494%
2026-07-10	22.3500	22.615000	22.3500	22.4700	+0.537%	1,198,811	-2.581%
2026-07-09	22.1100	22.515000	22.0900	22.3500	+0.812%	1,622,030	-2.058%
2026-07-08	22.5000	22.500000	22.0100	22.1700	-1.816%	2,165,709	-1.263%
2026-07-07	22.8800	23.005000	22.5700	22.5800	-0.791%	977,472	-3.056%
2026-07-06	22.7500	23.020000	22.6900	22.7600	-0.219%	1,427,147	-3.822%
2026-07-02	23.2600	23.335000	22.6400	22.8100	-1.298%	1,443,048	-4.033%
2026-07-01	22.7100	23.195000	22.6300	23.1100	+2.483%	2,061,494	-5.279%
2026-06-30	22.3300	22.557200	22.2300	22.5500	+0.670%	1,607,555	-2.927%
2026-06-29	22.3500	22.475000	22.1600	22.4000	-0.267%	1,732,603	-2.277%
2026-06-26	22.5100	22.560000	22.2700	22.4600	0.000%	3,843,946	-2.538%
2026-06-25	22.0500	22.570000	21.8900	22.4600	+1.859%	1,509,720	-2.538%
2026-06-24	21.6000	22.135000	21.5500	22.0500	+2.320%	2,601,334	-0.726%
2026-06-23	21.1300	21.580000	21.0400	21.5500	+2.375%	1,851,031	+1.578%
2026-06-22	20.7800	21.165000	20.7200	21.0500	+1.153%	1,324,685	+3.990%
2026-06-18	20.7800	20.910000	20.6000	20.8100	+1.167%	4,714,886	+5.190%
2026-06-17	21.1400	21.370000	20.4400	20.5700	-3.154%	2,528,138	+6.417%
2026-06-16	21.2600	21.630000	21.0650	21.2400	+1.919%	2,243,623	+3.060%
2026-06-15	21.2300	21.450000	20.8000	20.8400	-1.837%	1,331,387	+5.038%
2026-06-12	21.0000	21.230000	21.0000	21.2300	+1.482%	1,150,539	+3.109%
2026-06-11	20.9600	21.065000	20.6950	20.9200	+0.240%	1,136,997	+4.637%
2026-06-10	20.8700	21.070000	20.6200	20.8700	+0.433%	1,306,445	+4.887%
2026-06-09	20.6400	21.150000	20.6400	20.7800	+1.366%	1,426,103	+5.342%
2026-06-08	20.5000	20.755000	20.4500	20.5000	0.000%	1,116,022	+6.780%
2026-06-05	20.5000	20.680000	20.4300	20.5000	+0.294%	1,452,222	+6.780%
2026-06-04	20.1100	20.535000	20.1100	20.4400	+2.817%	1,144,389	+7.094%
2026-06-03	20.3300	20.395000	19.8550	19.8800	-2.740%	1,344,834	+10.111%
2026-06-02	20.1000	20.440000	20.0600	20.4400	+1.692%	826,163	+7.094%
2026-06-01	20.1800	20.320000	19.9300	20.1000	-1.277%	1,347,395	+8.905%
2026-05-29	20.4400	20.565000	20.2850	20.3600	-0.245%	1,780,054	+7.515%
2026-05-28	20.5000	20.590000	20.1550	20.4100	-0.390%	1,068,832	+7.251%
2026-05-27	20.8600	20.920000	20.4300	20.4900	-1.348%	1,481,021	+6.833%
2026-05-26	20.5900	20.780000	20.5000	20.7700	+2.064%	1,582,656	+5.392%
2026-05-22	20.3300	20.600000	20.2400	20.3500	+0.148%	1,497,718	+7.568%
2026-05-21	20.1600	20.365000	20.0200	20.3200	+0.099%	2,193,292	+7.726%
2026-05-20	19.9200	20.460000	19.7600	20.3000	+2.422%	1,446,641	+7.833%
2026-05-19	19.8800	19.890000	19.6250	19.8200	-0.302%	1,292,765	+10.444%
2026-05-18	19.7500	20.030000	19.6800	19.8800	+1.740%	1,258,841	+10.111%
2026-05-15	19.7300	19.790000	19.4500	19.5400	-1.163%	1,524,889	+12.027%
2026-05-14	19.7800	20.010000	19.7200	19.7700	+0.867%	1,991,551	+10.723%
2026-05-13	19.8900	20.005000	19.5800	19.6000	-1.210%	1,608,437	+11.684%
2026-05-12	20.1400	20.140000	19.5100	19.8400	-1.294%	1,750,102	+10.333%
2026-05-11	20.3900	20.390000	20.0250	20.1000	-1.131%	1,682,041	+8.905%
2026-05-08	20.5400	20.630000	20.3200	20.3300	-0.878%	1,051,076	+7.673%
2026-05-07	20.6800	20.790000	20.4450	20.5100	-0.582%	1,150,546	+6.728%
2026-05-06	20.7700	20.940000	20.5600	20.6300	+0.438%	1,433,697	+6.108%
2026-05-05	20.1800	20.695000	20.1000	20.5400	+1.834%	1,225,433	+6.573%
2026-05-04	20.2700	20.520000	20.1350	20.1700	-1.369%	1,478,687	+8.528%
2026-05-01	20.4100	20.635000	20.2400	20.4500	+0.393%	1,654,125	+7.042%
2026-04-30	20.1300	20.545000	20.0575	20.3700	+0.642%	4,083,662	+7.462%
2026-04-29	20.4100	20.480000	20.0100	20.2400	-1.220%	1,307,844	+8.152%
2026-04-28	20.5100	20.705000	20.4050	20.4900	+0.737%	2,204,791	+6.833%
2026-04-27	20.1200	20.385000	19.9900	20.3400	+1.396%	1,826,066	+7.620%
2026-04-24	20.2800	20.360000	19.9150	20.0600	-0.742%	2,026,487	+9.123%
2026-04-23	20.3700	20.460000	20.0050	20.2100	-0.785%	2,231,130	+8.313%
2026-04-22	20.3700	20.520000	20.0700	20.3700	+0.394%	2,135,856	+7.462%
2026-04-21	20.6400	20.850000	20.2800	20.2900	-2.264%	2,741,821	+7.886%
2026-04-20	20.6000	21.040000	20.5500	20.7600	+0.387%	2,451,789	+5.443%
2026-04-17	20.4100	21.150000	20.1700	20.6800	+2.988%	12,708,942	+5.851%
2026-04-16	20.1800	20.390000	20.0700	20.0800	-1.132%	2,554,310	+9.014%
2026-04-15	20.4900	20.670000	19.9100	20.3100	-0.878%	2,828,047	+7.779%
2026-04-14	20.5800	20.730000	20.2900	20.4900	-0.630%	944,844	+6.833%
2026-04-13	20.5200	20.640000	20.3400	20.6200	+0.194%	1,000,798	+6.159%
2026-04-10	20.7100	20.710000	20.3650	20.5800	-0.819%	1,295,799	+6.365%
2026-04-09	20.1400	20.800000	20.1400	20.7500	+2.217%	1,317,338	+5.494%
2026-04-08	20.1100	20.555000	20.1100	20.3000	+2.061%	1,395,979	+7.833%
2026-04-07	19.7400	19.910000	19.5500	19.8900	+0.760%	1,348,827	+10.055%
2026-04-06	19.6200	19.820000	19.4650	19.7400	+0.407%	792,272	+10.892%
2026-04-02	19.2900	19.720000	19.1700	19.6600	+0.821%	1,377,822	+11.343%
2026-04-01	19.2700	19.680000	19.2700	19.5000	+0.567%	843,933	+12.256%
2026-03-31	19.3400	19.550000	19.1000	19.3900	+1.572%	1,576,553	+12.893%
2026-03-30	19.1600	19.220000	18.9450	19.0900	+0.527%	1,184,702	+14.667%
2026-03-27	19.2200	19.305000	18.9500	18.9900	-1.810%	1,095,154	+15.271%
2026-03-26	19.1600	19.390000	18.9100	19.3400	+0.311%	1,076,467	+13.185%
2026-03-25	19.3900	19.460000	19.0800	19.2800	+0.521%	1,076,965	+13.537%
2026-03-24	19.0100	19.515000	19.0100	19.1800	-0.260%	1,296,117	+14.129%
2026-03-23	19.0800	19.595000	18.8400	19.2300	+3.387%	2,062,820	+13.833%
2026-03-20	18.8600	18.980000	18.5500	18.6000	-1.483%	5,135,355	+17.688%
2026-03-19	18.5600	19.020000	18.4000	18.8800	+1.560%	1,515,356	+15.943%
2026-03-18	18.8400	18.940000	18.5350	18.5900	-1.744%	1,696,281	+17.751%
2026-03-17	19.1700	19.225000	18.8550	18.9200	-0.447%	1,163,324	+15.698%
2026-03-16	18.9600	19.210000	18.9000	19.0050	+1.144%	879,130	+15.180%
2026-03-13	18.9900	19.100000	18.6500	18.7900	-0.371%	1,021,817	+16.498%
2026-03-12	18.4300	18.890000	18.3500	18.8600	+0.266%	1,646,826	+16.066%
2026-03-11	18.6700	18.900000	18.5200	18.8100	-0.053%	1,060,381	+16.374%
2026-03-10	19.1900	19.380000	18.7500	18.8200	-2.183%	1,409,981	+16.312%
2026-03-09	18.5800	19.380000	18.3300	19.2400	+1.745%	2,172,184	+13.773%
2026-03-06	18.7500	18.930000	18.4100	18.9100	-1.715%	1,213,511	+15.759%
2026-03-05	19.3400	19.430000	19.0400	19.2400	-1.283%	732,237	+13.773%
2026-03-04	19.6100	19.700000	19.4600	19.4900	-0.409%	957,295	+12.314%
2026-03-03	19.1400	19.655000	19.0200	19.5700	+0.051%	904,758	+11.855%
2026-03-02	18.8200	19.790000	18.6900	19.5600	+1.716%	1,384,997	+11.912%
2026-02-27	19.6200	19.730000	19.1450	19.2300	-3.754%	2,096,434	+13.833%
2026-02-26	20.0900	20.450000	19.8000	19.9800	-0.150%	994,665	+9.560%
2026-02-25	19.6800	20.060000	19.6550	20.0100	+1.988%	1,164,800	+9.395%
2026-02-24	19.4500	19.680000	19.3800	19.6200	+0.615%	773,993	+11.570%
2026-02-23	20.4500	20.580000	19.3300	19.5000	-4.785%	1,126,357	+12.256%
2026-02-20	20.5200	20.710000	20.2800	20.4800	-0.244%	1,242,683	+6.885%
2026-02-19	20.5400	20.730000	20.4100	20.5300	-0.773%	1,301,718	+6.624%
2026-02-18	20.7600	21.180000	20.6100	20.6900	-0.529%	1,472,049	+5.800%
2026-02-17	20.7200	20.905000	20.5500	20.8000	+1.217%	1,474,915	+5.240%
2026-02-13	20.4200	20.700000	20.1650	20.5500	+0.489%	797,924	+6.521%
2026-02-12	20.7100	20.960000	20.2300	20.4500	-0.824%	1,260,518	+7.042%
2026-02-11	21.0400	21.290000	20.5600	20.6200	-1.434%	1,076,557	+6.159%
2026-02-10	21.1200	21.350000	20.8400	20.9200	-1.414%	1,078,968	+4.637%
2026-02-09	21.4100	21.480000	21.1800	21.2200	-0.980%	998,633	+3.157%
2026-02-06	21.1200	21.470000	20.9400	21.4300	+2.194%	1,551,750	+2.147%
2026-02-05	20.7500	21.015000	20.4300	20.9700	+1.060%	1,650,256	+4.387%
2026-02-04	20.6000	21.000000	20.5800	20.7500	+1.916%	1,363,557	+5.494%
2026-02-03	20.0600	20.630000	19.7900	20.3600	+1.218%	1,474,991	+7.515%
2026-02-02	19.7300	20.290000	19.6000	20.1150	+2.055%	1,236,576	+8.824%
2026-01-30	19.4400	19.810000	19.4400	19.7100	+1.025%	2,597,301	+11.060%
2026-01-29	19.4900	19.690000	19.3800	19.5100	+0.775%	1,612,951	+12.199%
2026-01-28	19.6700	19.690000	19.2650	19.3600	-1.224%	1,322,164	+13.068%
2026-01-27	19.9900	20.110000	19.5300	19.6000	-1.210%	1,071,035	+11.684%
2026-01-26	19.9100	20.015000	19.5600	19.8400	0.000%	1,289,826	+10.333%
2026-01-23	20.7500	20.815000	19.8350	19.8400	-4.270%	2,195,574	+10.333%
2026-01-22	20.9700	21.130000	20.6300	20.7250	-0.361%	1,935,984	+5.621%
2026-01-21	19.8900	20.900000	19.7800	20.8000	+5.263%	1,516,700	+5.240%
2026-01-20	19.7300	19.895000	19.6250	19.7600	-0.778%	1,046,335	+10.779%
2026-01-16	19.8700	20.025000	19.7700	19.9150	+0.176%	1,200,093	+9.917%
2026-01-15	19.3100	20.000000	19.2800	19.8800	+3.005%	1,111,793	+10.111%
2026-01-14	19.1200	19.345000	19.0700	19.3000	+0.783%	887,692	+13.420%
2026-01-13	19.1200	19.295000	18.9600	19.1500	+0.420%	1,195,593	+14.308%
2026-01-12	19.2300	19.310000	18.9900	19.0700	-1.650%	1,027,939	+14.788%
2026-01-09	19.6000	19.760000	19.3100	19.3900	-0.869%	1,129,918	+12.893%
2026-01-08	19.1000	19.845000	19.0400	19.5600	+2.569%	1,911,313	+11.912%
2026-01-07	19.2600	19.310000	18.9400	19.0700	-0.987%	1,492,538	+14.788%
2026-01-06	19.0600	19.400000	18.9700	19.2600	+0.574%	2,050,318	+13.655%
2026-01-05	18.6600	19.300000	18.6500	19.1500	+2.571%	1,520,664	+14.308%
2026-01-02	18.6100	18.785000	18.2600	18.6700	+0.376%	1,469,993	+17.247%
2025-12-31	18.8500	19.010000	18.5750	18.6000	-1.064%	879,559	+17.688%
2025-12-30	19.1800	19.205000	18.8000	18.8000	-1.981%	986,997	+16.436%
2025-12-29	19.4000	19.550000	19.1000	19.1800	-2.043%	1,125,800	+14.129%
2025-12-26	19.6000	19.710000	19.4500	19.5800	+0.205%	1,158,378	+11.798%
2025-12-24	19.4600	19.670000	19.4500	19.5400	0.000%	724,513	+12.027%
2025-12-23	19.5800	19.839700	19.5250	19.5400	-0.102%	1,435,092	+12.027%
2025-12-22	19.5400	19.830000	19.4800	19.5600	+0.102%	1,586,867	+11.912%
2025-12-19	19.8000	19.930000	19.3150	19.5400	-0.610%	4,623,225	+12.027%
2025-12-18	20.0950	20.110000	19.0550	19.6600	-2.914%	7,452,271	+11.343%
2025-12-17	19.9400	20.315000	19.9400	20.2500	+1.250%	898,211	+8.099%
2025-12-16	20.2000	20.200000	19.8700	20.0000	-0.941%	998,516	+9.450%
2025-12-15	20.1500	20.360000	20.0500	20.1900	+1.355%	1,084,340	+8.420%
2025-12-12	20.3300	20.400000	19.8700	19.9200	-1.532%	709,761	+9.890%
2025-12-11	20.3200	20.700000	20.1800	20.2300	-0.687%	994,358	+8.206%
2025-12-10	19.5500	20.540000	19.5300	20.3700	+3.717%	1,237,424	+7.462%
2025-12-09	19.6100	19.840000	19.5200	19.6400	+0.153%	1,069,168	+11.456%
2025-12-08	19.6400	19.825000	19.0500	19.6100	+0.564%	1,001,287	+11.627%
2025-12-05	19.8300	19.830000	19.4800	19.5000	-1.714%	635,760	+12.256%
2025-12-04	19.8800	19.995000	19.6300	19.8400	-0.601%	796,356	+10.333%
2025-12-03	19.7900	20.110000	19.7900	19.9600	+0.910%	551,460	+9.669%
2025-12-02	19.8700	19.910000	19.6400	19.7800	+0.051%	611,619	+10.667%
2025-12-01	19.4900	20.025000	19.4900	19.7700	+0.457%	686,205	+10.723%
2025-11-28	19.9400	19.970000	19.6300	19.6800	-1.304%	432,246	+11.230%
2025-11-26	20.0700	20.185000	19.9150	19.9400	-1.385%	1,294,751	+9.779%
2025-11-25	19.7500	20.455000	19.3950	20.2200	+2.953%	1,415,051	+8.259%
2025-11-24	19.4200	19.750000	19.2700	19.6400	+0.873%	1,104,567	+11.456%
2025-11-21	18.8800	19.640000	18.8800	19.4700	+3.234%	1,006,886	+12.429%
2025-11-20	18.7000	19.090000	18.7000	18.8600	+1.235%	982,833	+16.066%
2025-11-19	18.5000	18.650000	18.3700	18.6300	+0.921%	763,879	+17.499%
2025-11-18	18.1500	18.610000	18.1000	18.4600	+1.512%	763,751	+18.581%
2025-11-17	18.8300	18.900000	18.1300	18.1850	-3.579%	1,291,682	+20.374%
2025-11-14	18.4100	18.880000	18.2900	18.8600	+1.180%	1,292,761	+16.066%
2025-11-13	18.6300	18.890000	18.5800	18.6400	-0.374%	985,167	+17.436%
2025-11-12	18.7200	18.965000	18.7050	18.7100	-0.053%	957,856	+16.996%
2025-11-11	18.5900	18.785000	18.5500	18.7200	+0.699%	650,174	+16.934%
2025-11-10	18.7700	19.370000	18.5550	18.5900	-0.641%	1,009,942	+17.751%
2025-11-07	18.6500	18.800000	18.5700	18.7100	+0.053%	843,196	+16.996%
2025-11-06	18.6100	18.820000	18.4000	18.7000	+0.107%	830,288	+17.059%
2025-11-05	18.4700	18.805000	18.4100	18.6800	+1.192%	580,864	+17.184%
2025-11-04	18.3700	18.590000	18.2600	18.4600	0.000%	696,289	+18.581%
2025-11-03	18.2700	18.460000	18.0100	18.4600	+0.490%	691,099	+18.581%
2025-10-31	18.4200	18.580000	18.2900	18.3700	-1.024%	913,481	+19.162%
2025-10-30	18.5600	18.865000	18.5100	18.5600	-0.054%	916,946	+17.942%
2025-10-29	18.9600	19.200000	18.4600	18.5700	-2.978%	827,770	+17.878%
2025-10-28	18.9700	19.150000	18.7801	19.1400	+0.949%	799,398	+14.368%
2025-10-27	19.0700	19.310000	18.9400	18.9600	-0.577%	618,687	+15.454%
2025-10-24	19.0100	19.190000	18.8050	19.0700	+2.252%	652,199	+14.788%
2025-10-23	18.5200	18.920000	18.3401	18.6500	+0.161%	843,127	+17.373%
2025-10-22	18.7500	18.880000	18.4900	18.6200	-0.587%	950,978	+17.562%
2025-10-21	18.9200	19.035000	18.7100	18.7300	-1.473%	635,064	+16.871%
2025-10-20	18.6100	19.070000	18.4977	19.0100	+2.535%	554,874	+15.150%
2025-10-17	18.3600	18.645000	18.2200	18.5400	+1.924%	874,975	+18.069%
2025-10-16	18.8400	18.970000	17.9450	18.1900	-4.213%	1,524,042	+20.341%
2025-10-15	19.2900	19.470000	18.8000	18.9900	-1.504%	804,211	+15.271%
2025-10-14	18.4300	19.340000	18.4300	19.2800	+3.879%	680,615	+13.537%
2025-10-13	18.3000	18.560000	18.0650	18.5600	+2.825%	661,847	+17.942%
2025-10-10	18.8100	19.030000	18.0100	18.0500	-3.528%	649,048	+21.274%
2025-10-09	18.8300	18.830000	18.5050	18.7100	-0.690%	378,135	+16.996%
2025-10-08	18.9400	18.945000	18.7700	18.8400	-0.317%	457,827	+16.189%
2025-10-07	19.0800	19.270000	18.8650	18.9000	-1.047%	510,623	+15.820%
2025-10-06	19.0900	19.360000	18.8800	19.1000	+0.632%	712,338	+14.607%
2025-10-03	18.8300	19.150000	18.8300	18.9800	+1.011%	820,109	+15.332%
2025-10-02	18.6900	18.835000	18.5800	18.7900	+0.535%	717,319	+16.498%
2025-10-01	18.6700	18.840000	18.5500	18.6900	-1.163%	589,388	+17.121%
2025-09-30	19.0800	19.150000	18.7299	18.9100	-0.839%	705,749	+15.759%
2025-09-29	19.4000	19.405000	18.9700	19.0700	-1.650%	804,259	+14.788%
2025-09-26	19.6200	19.710000	19.3600	19.3900	-0.717%	636,894	+12.893%
2025-09-25	19.5400	19.652500	19.4100	19.5300	-0.306%	581,438	+12.084%
2025-09-24	19.5900	19.685000	19.4600	19.5900	+0.051%	575,682	+11.741%
2025-09-23	19.6700	19.970000	19.5700	19.5800	-0.458%	592,857	+11.798%
2025-09-22	19.8700	19.910000	19.5000	19.6700	-1.404%	597,772	+11.286%
2025-09-19	20.1500	20.150000	19.8950	19.9500	-1.286%	1,645,432	+9.724%
2025-09-18	19.6500	20.220000	19.5900	20.2100	+3.323%	597,576	+8.313%
2025-09-17	19.5700	20.130000	19.5200	19.5600	+0.256%	625,078	+11.912%
2025-09-16	20.0400	20.165000	19.4600	19.5100	-2.499%	595,895	+12.199%
2025-09-15	20.1700	20.210000	19.9550	20.0100	-0.448%	1,199,829	+9.395%
2025-09-12	20.2400	20.305000	20.0300	20.1000	-1.131%	736,288	+8.905%
2025-09-11	20.3600	20.525000	20.2200	20.3300	0.000%	766,050	+7.673%
2025-09-10	20.1900	20.480000	20.1300	20.3300	+0.693%	629,701	+7.673%
2025-09-09	20.1500	20.380000	20.0600	20.1900	-0.050%	667,030	+8.420%
2025-09-08	20.3600	20.530000	20.0200	20.2000	-0.591%	644,342	+8.366%
2025-09-05	20.5000	20.700000	20.0900	20.3200	-0.636%	707,907	+7.726%
2025-09-04	20.0400	20.470000	19.8900	20.4500	+2.609%	642,426	+7.042%
2025-09-03	19.8000	20.120000	19.7100	19.9300	+0.151%	411,850	+9.834%
2025-09-02	19.9200	20.025000	19.7000	19.9000	-1.143%	445,518	+10.000%
2025-08-29	20.1500	20.370000	20.0700	20.1300	-0.396%	703,600	+8.743%
2025-08-28	20.5000	20.500000	20.1600	20.2100	-1.077%	455,213	+8.313%
2025-08-27	20.1900	20.450000	19.9700	20.4300	+0.839%	464,150	+7.146%
2025-08-26	20.0300	20.410000	20.0100	20.2600	+1.148%	597,747	+8.045%
2025-08-25	20.2000	20.230000	20.0200	20.0300	-1.208%	549,149	+9.286%
2025-08-22	19.3200	20.290000	19.3200	20.2750	+5.325%	979,195	+7.965%
2025-08-21	19.1900	19.380000	19.0800	19.2500	-0.207%	445,936	+13.714%
2025-08-20	19.3900	19.450000	19.1900	19.2900	-0.104%	372,391	+13.478%
2025-08-19	19.3900	19.615000	19.2800	19.3100	-0.566%	557,864	+13.361%
2025-08-18	19.2900	19.450000	19.1900	19.4200	+0.414%	401,663	+12.719%
2025-08-15	19.7700	19.770000	19.3150	19.3400	-1.628%	621,793	+13.185%
2025-08-14	19.5500	19.695000	19.3100	19.6600	-0.807%	457,264	+11.343%
2025-08-13	19.8200	19.970000	19.7000	19.8200	+0.609%	738,702	+10.444%
2025-08-12	18.9400	19.700000	18.9200	19.7000	+4.732%	684,031	+11.117%
2025-08-11	18.8500	18.950700	18.6400	18.8100	-0.212%	554,322	+16.374%
2025-08-08	19.1400	19.200000	18.7700	18.8500	-0.946%	766,160	+16.127%
2025-08-07	19.1800	19.200000	18.8250	19.0300	-0.053%	739,364	+15.029%
2025-08-06	19.1400	19.250000	19.0000	19.0400	-0.626%	603,560	+14.968%
2025-08-05	18.8700	19.180000	18.6100	19.1600	+2.515%	1,005,636	+14.248%
2025-08-04	18.3700	18.720000	18.2200	18.6900	+1.742%	652,328	+17.121%
2025-08-01	18.5000	18.550000	18.1200	18.3700	-1.712%	792,263	+19.162%
2025-07-31	18.6500	18.830000	18.5300	18.6900	-0.479%	756,075	+17.121%
2025-07-30	19.1900	19.260000	18.6800	18.7800	-2.034%	649,514	+16.560%
2025-07-29	19.5200	19.520000	19.0800	19.1700	-1.084%	655,120	+14.189%
2025-07-28	19.3800	19.530000	19.2800	19.3800	+0.571%	794,134	+12.951%
2025-07-25	19.7600	19.810000	19.2250	19.2700	-2.480%	885,083	+13.596%
2025-07-24	20.9300	21.000000	19.7500	19.7600	-5.590%	1,415,132	+10.779%
2025-07-23	20.8600	20.960000	20.6300	20.9300	+0.577%	1,059,101	+4.587%
2025-07-22	20.8100	20.970000	20.6450	20.8100	-0.048%	979,663	+5.190%
2025-07-21	21.1900	21.340000	20.8000	20.8200	-1.233%	1,244,935	+5.139%
2025-07-18	21.2800	21.310000	20.9600	21.0800	-0.047%	948,543	+3.843%
2025-07-17	20.6400	21.200000	20.0900	21.0900	+1.786%	999,288	+3.793%
2025-07-16	20.6100	20.900000	20.2750	20.7200	+0.975%	661,478	+5.647%
2025-07-15	21.2000	21.320000	20.4550	20.5200	-3.162%	1,773,717	+6.676%
2025-07-14	20.7800	21.200000	20.7500	21.1900	+1.777%	601,529	+3.303%
2025-07-11	20.6600	20.870000	20.6300	20.8200	-0.144%	676,963	+5.139%
2025-07-10	20.4200	20.930000	20.4200	20.8500	+0.096%	900,544	+4.988%
2025-07-09	21.0500	21.050000	20.6100	20.8300	-0.478%	649,480	+5.089%
2025-07-08	20.6500	21.090000	20.5500	20.9300	+1.405%	723,289	+4.587%
2025-07-07	20.7800	21.050000	20.5300	20.6400	-1.574%	765,249	+6.056%
2025-07-03	20.8400	21.075000	20.5600	20.9700	+1.158%	621,097	+4.387%
2025-07-02	20.8100	20.860000	20.3900	20.7300	+1.073%	1,252,731	+5.596%
2025-07-01	19.7600	20.690000	19.7350	20.5100	+3.638%	1,202,331	+6.728%
2025-06-30	19.7300	19.905000	19.6700	19.7900	+0.559%	832,838	+10.611%
2025-06-27	19.7000	19.820000	19.4750	19.6800	+0.102%	1,599,492	+11.230%
2025-06-26	19.3600	19.710000	19.2900	19.6600	+2.289%	749,248	+11.343%
2025-06-25	19.2200	19.325000	19.0400	19.2200	+0.313%	870,527	+13.892%
2025-06-24	19.0800	19.480000	18.9550	19.1600	+0.577%	804,685	+14.248%
2025-06-23	18.5000	19.060000	18.2100	19.0500	+2.973%	600,267	+14.908%
2025-06-20	18.5100	18.560000	18.3550	18.5000	+0.708%	1,843,831	+18.324%
2025-06-18	18.0900	18.480000	18.0400	18.3700	+1.212%	647,212	+19.162%
2025-06-17	18.1700	18.355000	18.0800	18.1500	-1.036%	600,165	+20.606%
2025-06-16	18.6400	18.720000	18.3050	18.3400	-1.079%	631,680	+19.357%
2025-06-13	18.7400	18.780000	18.4400	18.5400	-2.112%	548,960	+18.069%
2025-06-12	18.8700	18.980000	18.7200	18.9400	-0.421%	404,359	+15.576%
2025-06-11	19.3500	19.440000	18.9400	19.0200	-1.553%	530,987	+15.089%
2025-06-10	19.1700	19.485000	19.1300	19.3200	+0.835%	416,250	+13.302%
2025-06-09	19.0600	19.365000	19.0100	19.1600	+0.842%	679,760	+14.248%
2025-06-06	18.7800	19.020000	18.7300	19.0000	+2.205%	525,196	+15.211%
2025-06-05	18.5500	18.630000	18.2900	18.5900	+0.216%	616,150	+17.751%
2025-06-04	18.6100	18.770000	18.3200	18.5500	-0.108%	755,936	+18.005%
2025-06-03	18.4100	18.575000	18.2200	18.5700	+0.979%	2,129,835	+17.878%
2025-06-02	18.6400	18.730000	18.3000	18.3900	-1.920%	978,992	+19.032%
2025-05-30	18.8700	18.900000	18.6100	18.7500	-0.689%	1,028,054	+16.747%
2025-05-29	18.8200	18.910000	18.6500	18.8800	+0.855%	675,645	+15.943%
2025-05-28	19.3000	19.315000	18.6700	18.7200	-3.005%	768,392	+16.934%
2025-05-27	19.1300	19.310000	18.9000	19.3000	+1.901%	485,374	+13.420%
2025-05-23	18.6500	19.035000	18.6300	18.9400	-0.158%	583,492	+15.576%
2025-05-22	18.9400	19.175000	18.8900	18.9700	-0.420%	487,988	+15.393%
2025-05-21	19.3100	19.440000	19.0350	19.0500	-2.757%	588,836	+14.908%
2025-05-20	19.5700	19.740000	19.5400	19.5900	-0.407%	407,089	+11.741%
2025-05-19	19.5000	19.690000	19.3750	19.6700	-0.556%	477,095	+11.286%
2025-05-16	19.7800	19.900000	19.7100	19.7800	-0.951%	579,628	+10.667%
2025-05-15	19.8300	20.035000	19.7800	19.9700	+0.757%	317,842	+9.614%
2025-05-14	19.9100	20.080000	19.7900	19.8200	-0.900%	553,181	+10.444%
2025-05-13	20.0000	20.100000	19.8600	20.0000	+0.251%	406,918	+9.450%
2025-05-12	19.8900	20.150000	19.6800	19.9500	+4.015%	562,181	+9.724%
2025-05-09	19.5500	19.560000	19.1300	19.1800	-0.415%	305,744	+14.129%
2025-05-08	19.0300	19.380000	18.8600	19.2600	+2.229%	462,227	+13.655%
2025-05-07	19.0500	19.080000	18.7390	18.8400	-0.106%	570,033	+16.189%
2025-05-06	18.7600	19.030000	18.6000	18.8600	-0.632%	445,176	+16.066%
2025-05-05	18.9100	19.190000	18.7500	18.9800	-0.524%	525,353	+15.332%
2025-05-02	18.9700	19.240000	18.8600	19.0800	+1.760%	671,669	+14.727%
2025-05-01	18.6000	18.915000	18.4450	18.7500	+1.133%	612,494	+16.747%
2025-04-30	18.4500	18.670000	18.2000	18.5400	-1.278%	679,433	+18.069%
2025-04-29	18.5800	18.800000	18.3500	18.7800	+1.404%	673,946	+16.560%
2025-04-28	18.5900	18.640000	18.2300	18.5200	+0.325%	743,977	+18.197%
2025-04-25	18.7000	18.835000	18.3100	18.4600	-2.380%	900,566	+18.581%
2025-04-24	18.2600	19.090000	18.2250	18.9100	+0.692%	1,167,021	+15.759%
2025-04-23	18.6500	19.100000	18.5850	18.7800	+2.010%	1,246,246	+16.560%
2025-04-22	17.7800	18.470000	17.4500	18.4100	+3.894%	809,940	+18.903%
2025-04-21	17.6100	17.770000	17.4500	17.7200	+0.113%	670,279	+23.533%
2025-04-17	17.5000	17.770000	17.4600	17.7000	+1.317%	798,357	+23.672%
2025-04-16	17.2900	17.670000	17.2200	17.4700	+1.217%	1,156,099	+25.301%
2025-04-15	16.8500	17.390000	16.8500	17.2600	+2.677%	898,821	+26.825%
2025-04-14	16.5500	16.925000	16.3500	16.8100	+2.438%	868,160	+30.220%
2025-04-11	16.2500	16.540000	16.0100	16.4100	-0.726%	824,252	+33.394%

document.getElementById("HsfP81").onerror = function(){this.style.display='none';}; .dark-mode .jc121q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jc121q{ color: #333333; background-color: white; border: 2px solid #333333; }CVBFCVB Financial Corpstock NASDAQ

CVBF
CVB Financial Corp
stock NASDAQ