stockNASDAQ: CVBF • 28 Days Updates
CVB Financial Corporation (CVBF)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:cbbank.com
Price & Performance Trajectory
CVB Financial CorporationNASDAQ: CVBF
Latest Close
$21.49
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCVBF session performance
✓ Latest Close USD
$21.49
Latest session close
$-0.95vs period start
Period Return % % GAIN
-4.23%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$23.04 / $21.44
Period range envelope
$1.60channel spread
Total Volume SHARES
23.98M
Period turnover
Avg: 1.60M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(15 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $21.49 | -1.20% | $21.71 | $21.45 | 1.00M |
| Oct 08, 2026 | $21.75 | +1.02% | $21.80 | $21.44 | 1.09M |
| Oct 07, 2026 | $21.53 | -1.64% | $21.84 | $21.48 | 1.21M |
| Oct 06, 2026 | $21.89 | -1.04% | $22.27 | $21.84 | 1.24M |
| Oct 05, 2026 | $22.12 | -0.72% | $22.33 | $22.03 | 1.78M |
| Oct 02, 2026 | $22.28 | +1.23% | $22.51 | $22.16 | 1.65M |
| Sep 24, 2026 | $22.30 | +1.32% | $22.35 | $21.94 | 1.10M |
| Sep 23, 2026 | $22.01 | -1.87% | $22.30 | $22.01 | 1.42M |
| Sep 21, 2026 | $22.43 | -1.19% | $22.89 | $22.43 | 1.13M |
| Sep 18, 2026 | $22.70 | -0.48% | $22.72 | $22.48 | 3.18M |
| Sep 17, 2026 | $22.81 | +0.40% | $23.01 | $22.76 | 1.65M |
| Sep 16, 2026 | $22.72 | -0.83% | $23.04 | $22.31 | 2.60M |
| Sep 15, 2026 | $22.91 | +0.70% | $23.00 | $22.65 | 2.03M |
| Sep 14, 2026 | $22.75 | +1.38% | $22.79 | $22.40 | 1.71M |
| Sep 11, 2026 | $22.44 | +0.22% | $22.78 | $22.20 | 1.20M |