CVB Financial Corp.CVBFNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $19.87 | $20.02 | $19.77 | $19.92 | 1.20M |
| 1/15/2026 | $19.31 | $20.00 | $19.28 | $19.88 | 1.12M |
| 1/14/2026 | $19.12 | $19.35 | $19.07 | $19.30 | 889,317 |
| 1/13/2026 | $19.12 | $19.30 | $18.96 | $19.15 | 1.20M |
| 1/12/2026 | $19.23 | $19.31 | $18.99 | $19.07 | 1.03M |
| 1/9/2026 | $19.60 | $19.76 | $19.31 | $19.39 | 1.14M |
| 1/8/2026 | $19.10 | $19.85 | $19.04 | $19.56 | 1.92M |
| 1/7/2026 | $19.26 | $19.31 | $18.94 | $19.07 | 1.49M |
| 1/6/2026 | $19.06 | $19.40 | $18.97 | $19.26 | 2.07M |
| 1/5/2026 | $18.66 | $19.30 | $18.65 | $19.15 | 1.52M |
| 1/2/2026 | $18.61 | $18.79 | $18.26 | $18.67 | 1.47M |
| 12/31/2025 | $18.85 | $19.01 | $18.58 | $18.60 | 881,000 |
| 12/30/2025 | $19.18 | $19.20 | $18.80 | $18.80 | 988,600 |
| 12/29/2025 | $19.40 | $19.55 | $19.10 | $19.18 | 1.13M |
| 12/26/2025 | $19.60 | $19.71 | $19.45 | $19.58 | 1.16M |
| 12/24/2025 | $19.46 | $19.67 | $19.45 | $19.54 | 727,500 |
| 12/23/2025 | $19.58 | $19.84 | $19.52 | $19.54 | 1.44M |
| 12/22/2025 | $19.54 | $19.83 | $19.48 | $19.56 | 1.59M |
| 12/19/2025 | $19.80 | $19.93 | $19.32 | $19.54 | 4.63M |
| 12/18/2025 | $20.10 | $20.11 | $19.06 | $19.66 | 7.47M |
| 12/17/2025 | $19.94 | $20.32 | $19.94 | $20.25 | 898,211 |
| 12/16/2025 | $20.20 | $20.20 | $19.87 | $20.00 | 1.00M |
| 12/15/2025 | $20.15 | $20.36 | $20.05 | $20.19 | 1.09M |
| 12/12/2025 | $20.33 | $20.40 | $19.87 | $19.92 | 713,300 |
| 12/11/2025 | $20.32 | $20.70 | $20.18 | $20.23 | 998,400 |
| 12/10/2025 | $19.55 | $20.54 | $19.53 | $20.37 | 1.24M |
| 12/9/2025 | $19.61 | $19.84 | $19.52 | $19.64 | 1.07M |
| 12/8/2025 | $19.64 | $19.83 | $19.05 | $19.61 | 1.00M |
| 12/5/2025 | $19.83 | $19.83 | $19.48 | $19.50 | 636,730 |
| 12/4/2025 | $19.88 | $20.00 | $19.63 | $19.84 | 797,800 |
| 12/3/2025 | $19.79 | $20.11 | $19.79 | $19.96 | 553,315 |
| 12/2/2025 | $19.87 | $19.91 | $19.64 | $19.78 | 612,818 |
| 12/1/2025 | $19.49 | $20.02 | $19.49 | $19.77 | 687,222 |
| 11/28/2025 | $19.94 | $19.97 | $19.63 | $19.68 | 433,412 |
| 11/26/2025 | $20.07 | $20.18 | $19.92 | $19.94 | 1.29M |
| 11/25/2025 | $19.75 | $20.45 | $19.40 | $20.22 | 1.42M |
| 11/24/2025 | $19.42 | $19.75 | $19.27 | $19.64 | 1.11M |
| 11/21/2025 | $18.88 | $19.64 | $18.88 | $19.47 | 1.01M |
| 11/20/2025 | $18.70 | $19.09 | $18.70 | $18.86 | 984,200 |
| 11/19/2025 | $18.50 | $18.65 | $18.37 | $18.63 | 765,200 |
| 11/18/2025 | $18.15 | $18.61 | $18.10 | $18.46 | 765,000 |
| 11/17/2025 | $18.83 | $18.90 | $18.13 | $18.18 | 1.29M |
| 11/14/2025 | $18.41 | $18.88 | $18.29 | $18.86 | 1.29M |
| 11/13/2025 | $18.63 | $18.89 | $18.58 | $18.64 | 985,600 |
| 11/12/2025 | $18.72 | $18.97 | $18.70 | $18.71 | 958,636 |
| 11/11/2025 | $18.59 | $18.79 | $18.55 | $18.72 | 651,500 |
| 11/10/2025 | $18.77 | $19.37 | $18.56 | $18.59 | 1.01M |
| 11/7/2025 | $18.65 | $18.80 | $18.57 | $18.71 | 843,200 |
| 11/6/2025 | $18.61 | $18.82 | $18.40 | $18.70 | 830,300 |
| 11/5/2025 | $18.47 | $18.81 | $18.41 | $18.68 | 580,900 |
| 11/4/2025 | $18.37 | $18.59 | $18.26 | $18.46 | 696,300 |
| 11/3/2025 | $18.27 | $18.46 | $18.01 | $18.46 | 691,100 |
| 10/31/2025 | $18.42 | $18.58 | $18.29 | $18.37 | 913,500 |
| 10/30/2025 | $18.56 | $18.86 | $18.51 | $18.56 | 916,946 |
| 10/29/2025 | $18.96 | $19.20 | $18.46 | $18.57 | 827,800 |
| 10/28/2025 | $18.97 | $19.15 | $18.78 | $19.14 | 799,400 |
| 10/27/2025 | $19.07 | $19.31 | $18.94 | $18.96 | 618,700 |
| 10/24/2025 | $19.01 | $19.19 | $18.81 | $19.07 | 652,200 |
| 10/23/2025 | $18.52 | $18.92 | $18.34 | $18.65 | 843,127 |
| 10/22/2025 | $18.75 | $18.88 | $18.49 | $18.62 | 951,000 |
| 10/21/2025 | $18.92 | $19.04 | $18.71 | $18.73 | 635,100 |
| 10/20/2025 | $18.61 | $19.07 | $18.50 | $19.01 | 554,900 |