CVB Financial Corporation (CVBF) Historical Stock Data
19.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVBF is up 0.28% a day on average. There have been 19 days where CVB Financial Corporation closed green and 11 days where CVBF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 19.83 | 19.50 | ↓$0.33 (-1.66%) | 19.48 | 19.83 | 636.73K |
| 2025-12-04 | 19.88 | 19.84 | ↓$0.04 (-0.20%) | 19.63 | 20.00 | 797.76K |
| 2025-12-03 | 19.79 | 19.96 | ↑$0.17 (0.86%) | 19.79 | 20.11 | 553.32K |
| 2025-12-02 | 19.87 | 19.78 | ↓$0.09 (-0.45%) | 19.64 | 19.91 | 612.82K |
| 2025-12-01 | 19.49 | 19.77 | ↑$0.28 (1.44%) | 19.49 | 20.03 | 687.22K |
| 2025-11-28 | 19.94 | 19.68 | ↓$0.26 (-1.30%) | 19.63 | 19.97 | 433.41K |
| 2025-11-26 | 20.07 | 19.94 | ↓$0.13 (-0.65%) | 19.92 | 20.19 | 1.29M |
| 2025-11-25 | 19.75 | 20.22 | ↑$0.47 (2.38%) | 19.40 | 20.46 | 1.42M |
| 2025-11-24 | 19.42 | 19.64 | ↑$0.22 (1.13%) | 19.27 | 19.75 | 1.11M |
| 2025-11-21 | 18.88 | 19.47 | ↑$0.59 (3.13%) | 18.88 | 19.64 | 1.01M |
| 2025-11-20 | 18.70 | 18.86 | ↑$0.16 (0.86%) | 18.70 | 19.09 | 0.98M |
| 2025-11-19 | 18.50 | 18.63 | ↑$0.13 (0.70%) | 18.37 | 18.65 | 765.20K |
| 2025-11-18 | 18.15 | 18.46 | ↑$0.31 (1.71%) | 18.10 | 18.61 | 764.98K |
| 2025-11-17 | 18.83 | 18.19 | ↓$0.65 (-3.43%) | 18.13 | 18.90 | 1.29M |
| 2025-11-14 | 18.41 | 18.86 | ↑$0.45 (2.44%) | 18.29 | 18.88 | 1.29M |
| 2025-11-13 | 18.63 | 18.64 | ↑$0.01 (0.05%) | 18.58 | 18.89 | 0.99M |
| 2025-11-12 | 18.72 | 18.71 | ↓$0.01 (-0.05%) | 18.71 | 18.97 | 0.96M |
| 2025-11-11 | 18.59 | 18.72 | ↑$0.13 (0.70%) | 18.55 | 18.79 | 651.48K |
| 2025-11-10 | 18.77 | 18.59 | ↓$0.18 (-0.96%) | 18.56 | 19.37 | 1.01M |
| 2025-11-07 | 18.65 | 18.71 | ↑$0.06 (0.32%) | 18.57 | 18.80 | 843.20K |
| 2025-11-06 | 18.61 | 18.70 | ↑$0.09 (0.48%) | 18.40 | 18.82 | 830.29K |
| 2025-11-05 | 18.47 | 18.68 | ↑$0.21 (1.14%) | 18.41 | 18.81 | 580.86K |
| 2025-11-04 | 18.37 | 18.46 | ↑$0.09 (0.49%) | 18.26 | 18.59 | 696.29K |
| 2025-11-03 | 18.27 | 18.46 | ↑$0.19 (1.04%) | 18.01 | 18.46 | 691.10K |
| 2025-10-31 | 18.42 | 18.37 | ↓$0.05 (-0.27%) | 18.29 | 18.58 | 0.91M |
| 2025-10-30 | 18.56 | 18.56 | ↑$0.00 (0.00%) | 18.51 | 18.87 | 0.92M |
| 2025-10-29 | 18.96 | 18.57 | ↓$0.39 (-2.06%) | 18.46 | 19.20 | 827.77K |
| 2025-10-28 | 18.97 | 19.14 | ↑$0.17 (0.90%) | 18.78 | 19.15 | 799.40K |
| 2025-10-27 | 19.07 | 18.96 | ↓$0.11 (-0.58%) | 18.94 | 19.31 | 618.69K |
| 2025-10-24 | 19.01 | 19.07 | ↑$0.06 (0.32%) | 18.81 | 19.19 | 652.20K |
Create an account or log in to view more rows.
$CVBF Was last two days consolidation??
$CVBF lfg!!! So much movement ! Buy n hodl!
$CVBF used to this fuckery!! Not leaving no chance !
$CVBF I already know
tomorrow the bulls going to say "next week" just like every week.
$CVBF choo choo
$CVBF flow comin
$CVBF watch for another rejection up here
$CVBF time to make a big run Monday morning. Let's get it! ????????????????????????????
$CVBF Holding
$CVBF Ahhhhhhh payday tomorrow. Know what I’m doing with some spare