MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CVBF — CVB Financial Corp
NasdaqCVB Financial Corp
$22.28
+0.27(+1.23%)
- O
- 22.17
- H
- 22.51
- L
- 22.16
- V
- 1.58M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.28
Period Return+21.02%
Period High$23.41
Period Low$17.45
Avg Daily Volume1.21M
Total Trading Days365
CVBF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.17 | $22.51 | $22.16 | $22.28 | +$0.27 | +1.23% | 1,575,316 | $22.29 | $22.16 $22.51 |
| Oct 1, 2026 | $21.61 | $22.08 | $21.33 | $22.01 | +$0.40 | +1.85% | 1,731,863 | $21.78 | $21.33 $22.08 |
| Sep 30, 2026 | $21.75 | $21.93 | $21.56 | $21.61 | $-0.33 | -1.50% | 1,502,833 | $21.66 | $21.56 $21.93 |
| Sep 29, 2026 | $22.20 | $22.35 | $21.91 | $21.94 | $-0.25 | -1.13% | 1,245,095 | $22.00 | $21.91 $22.35 |
| Sep 28, 2026 | $22.52 | $22.60 | $22.18 | $22.19 | $-0.34 | -1.51% | 1,223,375 | $22.26 | $22.18 $22.60 |
| Sep 25, 2026 | $22.41 | $22.68 | $22.36 | $22.53 | +$0.23 | +1.03% | 1,894,123 | $22.55 | $22.36 $22.68 |
| Sep 24, 2026 | $22.05 | $22.35 | $21.94 | $22.30 | +$0.29 | +1.32% | 1,100,999 | $22.22 | $21.94 $22.35 |
| Sep 23, 2026 | $22.16 | $22.30 | $22.01 | $22.01 | $-0.15 | -0.68% | 1,418,744 | $22.11 | $22.01 $22.30 |
| Sep 22, 2026 | $22.48 | $22.59 | $22.16 | $22.16 | $-0.27 | -1.20% | 1,289,124 | $22.27 | $22.16 $22.59 |
| Sep 21, 2026 | $22.80 | $22.89 | $22.43 | $22.43 | $-0.27 | -1.19% | 1,125,623 | $22.53 | $22.43 $22.89 |
| Sep 18, 2026 | $22.71 | $22.72 | $22.48 | $22.70 | $-0.11 | -0.48% | 3,178,909 | $22.68 | $22.48 $22.72 |
| Sep 17, 2026 | $22.82 | $23.01 | $22.76 | $22.81 | +$0.09 | +0.40% | 1,650,331 | $22.85 | $22.76 $23.01 |
| Sep 16, 2026 | $22.89 | $23.04 | $22.31 | $22.72 | $-0.19 | -0.83% | 2,603,815 | $22.74 | $22.31 $23.04 |
| Sep 15, 2026 | $22.65 | $23.00 | $22.65 | $22.91 | +$0.16 | +0.70% | 2,027,873 | $22.88 | $22.65 $23.00 |
| Sep 14, 2026 | $22.44 | $22.79 | $22.40 | $22.75 | +$0.31 | +1.38% | 1,706,040 | $22.69 | $22.40 $22.79 |
| Sep 11, 2026 | $22.51 | $22.78 | $22.20 | $22.44 | +$0.05 | +0.22% | 1,204,610 | $22.41 | $22.20 $22.78 |
| Sep 10, 2026 | $22.06 | $22.41 | $21.93 | $22.39 | +$0.31 | +1.40% | 1,355,237 | $22.27 | $21.93 $22.41 |
| Sep 9, 2026 | $22.18 | $22.30 | $22.00 | $22.08 | $-0.23 | -1.03% | 807,577 | $22.09 | $22.00 $22.30 |
| Sep 8, 2026 | $22.57 | $22.67 | $22.30 | $22.31 | $-0.31 | -1.37% | 687,852 | $22.40 | $22.30 $22.67 |
| Sep 4, 2026 | $22.45 | $22.73 | $22.44 | $22.62 | +$0.14 | +0.62% | 643,623 | $22.64 | $22.44 $22.73 |
| Sep 3, 2026 | $22.35 | $22.65 | $22.35 | $22.48 | +$0.19 | +0.85% | 874,103 | $22.50 | $22.35 $22.65 |
| Sep 2, 2026 | $21.96 | $22.42 | $21.93 | $22.29 | +$0.42 | +1.92% | 1,034,858 | $22.28 | $21.93 $22.42 |
| Sep 1, 2026 | $22.14 | $22.27 | $21.78 | $21.87 | $-0.30 | -1.35% | 973,877 | $21.95 | $21.78 $22.27 |
| Aug 31, 2026 | $22.19 | $22.19 | $21.98 | $22.17 | $-0.02 | -0.09% | 1,093,030 | $22.11 | $21.98 $22.19 |
| Aug 28, 2026 | $22.25 | $22.42 | $22.16 | $22.19 | $-0.11 | -0.49% | 949,242 | $22.22 | $22.16 $22.42 |
| Aug 27, 2026 | $22.31 | $22.37 | $21.97 | $22.30 | $-0.10 | -0.45% | 697,169 | $22.22 | $21.97 $22.37 |
| Aug 26, 2026 | $22.47 | $22.53 | $22.30 | $22.40 | +$0.01 | +0.04% | 667,327 | $22.43 | $22.30 $22.53 |
| Aug 25, 2026 | $22.52 | $22.52 | $22.32 | $22.39 | $-0.05 | -0.22% | 732,784 | $22.39 | $22.32 $22.52 |
| Aug 24, 2026 | $22.56 | $22.71 | $22.38 | $22.44 | $-0.13 | -0.58% | 684,657 | $22.51 | $22.38 $22.71 |
| Aug 21, 2026 | $22.65 | $22.79 | $22.38 | $22.57 | +$0.05 | +0.22% | 857,510 | $22.55 | $22.38 $22.79 |