CVB Financial Corp.
CVBFNASDAQFinancial Services● Active
$20.65
+$0.15(+0.73%)
Market Cap$2.8B
P/E Ratio—
52W High$21.48
52W Low$17.95
CVB Financial Corp.（CVBF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cvbf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$29.25
Nov 11, 2022
-29.5% from here
5-Year Low5Y
$10.66
May 12, 2023
+93.5% from low
IPO Priceadj.
$0.4600
Apr 4, 1983
+4.4K% since IPO
1 Year Ago
$19.16
Jun 9, 2025
+7.7% in 1Y
5 Years Ago
$22.60
Jun 8, 2021
-8.7% in 5Y
10 Years Ago
$17.67
Jun 8, 2016
+16.8% in 10Y
Historical Price Data · CVBF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $20.45 | $20.71 | $20.45 | $20.65 | $20.65 | 72K | +1.01% |
| Jun 5, 2026 | $20.50 | $20.68 | $20.43 | $20.50 | $20.50 | 1.5M | +0.00% |
| Jun 4, 2026 | $20.11 | $20.54 | $20.11 | $20.44 | $20.44 | 1.1M | +1.64% |
| Jun 3, 2026 | $20.33 | $20.40 | $19.86 | $19.88 | $19.88 | 1.3M | -2.21% |
| Jun 2, 2026 | $20.10 | $20.44 | $20.06 | $20.44 | $20.44 | 826K | +1.69% |
| Jun 1, 2026 | $20.18 | $20.32 | $19.93 | $20.10 | $20.10 | 1.3M | -0.40% |
| May 29, 2026 | $20.44 | $20.57 | $20.29 | $20.36 | $20.36 | 1.8M | -0.39% |
| May 28, 2026 | $20.50 | $20.59 | $20.16 | $20.41 | $20.41 | 1.1M | -0.44% |
| May 27, 2026 | $20.86 | $20.92 | $20.43 | $20.49 | $20.49 | 1.5M | -1.77% |
| May 26, 2026 | $20.59 | $20.78 | $20.50 | $20.77 | $20.77 | 1.6M | +0.87% |
| May 22, 2026 | $20.33 | $20.60 | $20.24 | $20.35 | $20.35 | 1.5M | +0.10% |
| May 21, 2026 | $20.16 | $20.36 | $20.02 | $20.32 | $20.32 | 2.2M | +0.79% |
| May 20, 2026 | $19.92 | $20.46 | $19.76 | $20.30 | $20.30 | 1.4M | +1.91% |
| May 19, 2026 | $19.88 | $19.89 | $19.63 | $19.82 | $19.82 | 1.3M | -0.30% |
| May 18, 2026 | $19.75 | $20.03 | $19.68 | $19.88 | $19.88 | 1.3M | +0.66% |
| May 15, 2026 | $19.73 | $19.79 | $19.45 | $19.54 | $19.54 | 1.5M | -0.96% |
| May 14, 2026 | $19.78 | $20.01 | $19.72 | $19.77 | $19.77 | 2.0M | -0.05% |
| May 13, 2026 | $19.89 | $20.01 | $19.58 | $19.60 | $19.60 | 1.6M | -1.46% |
| May 12, 2026 | $20.14 | $20.14 | $19.51 | $19.84 | $19.84 | 1.8M | -1.49% |
| May 11, 2026 | $20.39 | $20.39 | $20.02 | $20.10 | $20.10 | 1.7M | -1.42% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CVBF
Jan 1 → Dec 31 · 6 years2026+11.0%$18.61 → $20.65
+11.0%
2025-13.9%$21.60 → $18.60
-13.9%
2024+7.4%$19.93 → $21.41
+7.4%
2023-21.9%$25.84 → $20.19
-21.9%
2022+19.4%$21.56 → $25.75
+19.4%
2021-4.7%$22.46 → $21.41
-4.7%
Best Year2022 · +19.4%
Worst Year2023 · -21.9%
Positive Years3 / 6
Avg Annual Return-0.4%
6Y Total Return-8.0%
6Y CAGR~-1.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.47+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,391.51+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$313.72+0.00%
Mkt Cap $840.6B
Visa Inc.
V
$322.07+0.00%
Mkt Cap $617.4B
Mastercard Incorporated
MA
$488.51+0.00%
Mkt Cap $431.6B
Bank of America Corporation
BAC
$54.13+0.00%
Mkt Cap $384.1B
Royal Bank of Canada
RY.TO
$273.21+0.00%
Mkt Cap $381.6B
Morgan Stanley
MS
$214.88+0.00%
Mkt Cap $338.9B
HSBC Holdings plc
HSBC
$92.10+0.00%
Mkt Cap $316.5B
The Goldman Sachs Group, Inc.
GS
$1,057.14+0.00%
Mkt Cap $311.9BWhat If You Invested in CVBF?
If you invested $1,000 in CVBF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,168
Total Return+16.8%
CAGR~+1.6% / yr
Profit+$168
Based on Jun 8, 2016 · $17.67Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
CVB Financial Corp.（CVBF）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $20.63。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CVBF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CVBF 历史股价FMP 日线复权 OHLCV