Range Low Price High Price Comment
30 days $19.86 $21.63 Monday, 22nd Jun 2026 CVBF stock ended at $21.05. This is 1.15% more than the trading day before Thursday, 18th Jun 2026. During the day the stock fluctuated 1.71% from a day low at $20.81 to a day high of $21.17.
90 days $18.91 $21.63
52 weeks $17.95 $21.63

Historical CVB Financial Corporation prices

Date Open High Low Close Volume
Jun 22, 2026 $20.81 $21.17 $20.81 $21.05 1 253 032
Jun 18, 2026 $20.78 $20.91 $20.61 $20.81 4 125 625
Jun 17, 2026 $21.14 $21.36 $20.44 $20.57 2 324 586
Jun 16, 2026 $21.26 $21.63 $21.07 $21.24 2 194 128
Jun 15, 2026 $21.23 $21.45 $20.80 $20.84 1 301 007
Jun 12, 2026 $21.00 $21.23 $21.00 $21.23 1 139 400
Jun 11, 2026 $20.96 $21.07 $20.70 $20.92 1 099 082
Jun 10, 2026 $20.77 $21.07 $20.62 $20.87 1 266 017
Jun 09, 2026 $20.64 $21.15 $20.64 $20.78 1 396 749
Jun 08, 2026 $20.59 $20.76 $20.45 $20.50 1 076 276
Jun 05, 2026 $20.45 $20.67 $20.43 $20.50 1 426 639
Jun 04, 2026 $20.11 $20.54 $20.11 $20.44 1 144 400
Jun 03, 2026 $20.33 $20.40 $19.86 $19.88 1 270 882
Jun 02, 2026 $20.20 $20.44 $20.06 $20.44 802 314
Jun 01, 2026 $20.18 $20.32 $19.93 $20.10 1 317 846
May 29, 2026 $20.44 $20.57 $20.28 $20.36 1 461 399
May 28, 2026 $20.50 $20.59 $20.15 $20.41 1 051 286
May 27, 2026 $20.83 $20.92 $20.44 $20.49 911 793
May 26, 2026 $20.59 $20.78 $20.50 $20.77 1 554 588
May 22, 2026 $20.33 $20.60 $20.24 $20.35 1 440 330
May 21, 2026 $20.16 $20.37 $20.02 $20.32 2 168 489
May 20, 2026 $19.92 $20.46 $19.76 $20.30 1 431 183
May 19, 2026 $19.77 $19.89 $19.63 $19.82 1 292 764
May 18, 2026 $19.75 $20.03 $19.68 $19.88 1 258 831
May 15, 2026 $19.73 $19.79 $19.45 $19.54 1 516 762

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CVBF stock historical prices to predict future price movements?
Trend Analysis: Examine the CVBF stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CVBF stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT CVB FINANCIAL CORPORATION
CVB Financial
CVB Financial Corp. operates as a bank holding company for Citizens Business Bank, a state-chartered bank that provides banking and financial services to small to mid-sized businesses and individuals. It offers checking, savings, money market, and time certificates of deposit products for business and personal accounts; and serves as a federal tax depository for business customers. The company also provides commercial lending products comprising ...
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
18.12% Jun 12
DHI
$146.71
6.29% Jun 10
PHM
$118.49
6.02% Jun 10
EAT
$140.46
17.09% Jun 05
E
ETD
$20.67
3.19% Jun 05

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE