Skip to main content
CVBF logo

CVB Financial Corp.

CVBFNASDAQFinancialsBanks - Regional

$21.87Today:- (-)1Y +17.75%

As of Oct 16, 2026 close

Market cap
$3.65B
P/E (TTM)
17.64
Forward P/E
14.97
Dividend yield
3.66%
52-week range
$17.95$23.41
Volume (live)
-
Avg. volume (3M)
1.40M

CVB Financial (CVBF) Historical Stock Prices

Analyze CVB Financial (CVBF) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

CVB Financial (CVBF) Interactive Price Chart

Interactive historical price chart showing CVB Financial stock price movements and trends across multiple time periods.

Loading chart...

CVBF Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CVBF historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202621.8722.2721.7221.8721.871.07M
Oct 15, 202621.5721.8521.4221.8321.831.33M
Oct 14, 202621.2121.4121.1021.3521.351.48M
Oct 13, 202621.7321.8121.4221.4821.48994.86K
Oct 12, 202621.5321.8021.5221.6521.65738.75K
Oct 9, 202621.6421.7021.4521.4921.491.00M
Oct 8, 202621.5321.8021.4421.7521.751.09M
Oct 7, 202621.7721.8421.4821.5321.531.21M
Oct 6, 202622.1122.2721.8421.8921.891.24M
Oct 5, 202622.2822.3322.0322.1222.121.78M
Oct 2, 202622.1722.5122.1622.2822.281.65M
Oct 1, 202621.6122.0821.3222.0122.011.73M
Sep 30, 202621.7521.9321.5621.6121.611.50M
Sep 29, 202622.2022.3521.9121.9421.741.25M
Sep 28, 202622.5222.6022.1822.1921.991.22M
Sep 25, 202622.4122.6822.3622.5322.321.89M
Sep 24, 202622.0522.3421.9422.3022.101.10M
Sep 23, 202622.1622.3022.0022.0121.811.42M
Sep 22, 202622.4822.5922.1622.1621.961.29M
Sep 21, 202622.8022.8922.4322.4322.231.13M
Sep 18, 202622.7122.7122.4822.7022.493.18M
Sep 17, 202622.8223.0122.7522.8122.601.65M
Sep 16, 202622.8923.0422.3122.7222.512.60M
Sep 15, 202622.6523.0022.6522.9122.702.03M
Sep 14, 202622.4422.7922.4022.7522.541.71M
Sep 11, 202622.5122.7822.2022.4422.241.20M
Sep 10, 202622.0622.4121.9322.3922.191.36M
Sep 9, 202622.1822.3022.0022.0821.88807.58K
Sep 8, 202622.5722.6722.3022.3122.11687.85K
Sep 4, 202622.4522.7322.4422.6222.41643.62K
Sep 3, 202622.3522.6522.3522.4822.28874.40K
Sep 2, 202621.9622.4121.9322.2922.091.04M
Sep 1, 202622.1422.2721.7721.8721.67974.15K
Aug 31, 202622.1922.1921.9822.1721.971.09M
Aug 28, 202622.2522.4122.1622.1921.99949.24K
Aug 27, 202622.3122.3721.9722.3022.10697.17K
Aug 26, 202622.4722.5222.3022.4022.20667.33K
Aug 25, 202622.5222.5222.3222.3922.19732.78K
Aug 24, 202622.5622.7122.3822.4422.24684.66K
Aug 21, 202622.6522.7922.3822.5722.36857.51K
Aug 20, 202622.5322.6422.3722.5222.31946.09K
Aug 19, 202623.0423.1422.4822.5322.321.56M
Aug 18, 202623.1923.3322.9023.0422.83768.92K
Aug 17, 202623.2023.4123.0323.1522.94861.67K
Aug 14, 202623.1623.3023.1223.2523.04740.16K
Aug 13, 202623.2023.2823.0823.1622.95923.36K
Aug 12, 202622.8623.0922.7823.0022.79918.41K
Aug 11, 202622.5822.8622.4222.8222.611.34M
Aug 10, 202622.7122.7122.4322.5522.341.25M
Aug 7, 202622.7122.7422.4722.6622.45914.84K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.