CVBF: CVB Financial Corp.

As of Wednesday, July 22nd, 2026

$ 22.42

-- 0 0%

Open: 22.42
High: 22.42
Low: 22.42
Volume: N/A
Previous Close on Tuesday, July 21st, 2026

$ 22.42

-0.05 -0.22%

Open: 22.37
High: 22.49
Low: 22.15
Volume: 1,510,911

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 22.37 22.49 22.15 22.42 1,510,911 -0.05 -0.22
2026-07-20 22.79 22.96 22.44 22.47 1,438,183 -0.35 -1.53
2026-07-17 23.13 23.25 22.65 22.82 1,851,959 -0.48 -2.06
2026-07-16 22.71 23.37 22.71 23.30 1,633,702 +0.59 +2.60
2026-07-15 22.66 22.96 22.49 22.71 1,036,649 +0.12 +0.53
2026-07-14 22.41 22.66 22.25 22.59 1,157,638 +0.14 +0.62
2026-07-13 22.50 22.55 22.35 22.45 1,328,538 -0.02 -0.09
2026-07-10 22.35 22.62 22.35 22.47 1,198,810 +0.12 +0.54
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 23.37
On 2026-07-16		 22.15
On 2026-07-21		 -0.17 -0.75 23.37
On 2026-07-16		 22.15
On 2026-07-21		 -5.20 22.74
10D 23.37
On 2026-07-16		 22.01
On 2026-07-08		 -0.16 -0.71 23.37
On 2026-07-16		 22.15
On 2026-07-21		 -5.20 22.58
20D 23.37
On 2026-07-16		 21.04
On 2026-06-23		 1.37 6.51 23.34
On 2026-07-02		 22.01
On 2026-07-08		 -5.68 22.52
WTD 22.96
On 2026-07-20		 22.15
On 2026-07-21		 -0.40 -1.75 22.96
On 2026-07-20		 22.15
On 2026-07-21		 -3.53 22.45
MTD 23.37
On 2026-07-16		 22.01
On 2026-07-08		 -0.13 -0.58 23.34
On 2026-07-02		 22.01
On 2026-07-08		 -5.68 22.64
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 0.00 0.00 2,634
KO

The Coca-Cola Company

81.97 0.00 0.00 24,231
PFE

Pfizer Inc.

24.94 0.00 0.00 77,409
VZ

Verizon Communications Inc.

43.78 0.00 0.00 87,703
VIX

CBOE Volatility Index

17.41 +0.38 +2.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.64 -0.18 0.00
DJTA

Dow Jones Transportation Average

22,667.38 +0.13 +0.00
SPX

S&P 500 Index

7,509.20 0.00 0.00
OEX

S&P 100 Index

3,702.31 0.00 0.00
NDX

NASDAQ 100 Index

29,155.18 0.00 0.00
NYA

NYSE Composite Index

23,890.18 -0.08 0.00
XAX

NYSE AMEX Composite Index

8,226.00 -0.15 0.00
RUI

RUSSELL 1000 Index

4,087.99 +0.01 +0.00
RUT

Russell 2000 Index

2,987.40 0.00 0.00
RUA

Russell 3000 Index

4,271.21 +0.01 +0.00
VIX

CBOE Volatility Index

17.41 +0.38 +2.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.31 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.66 +0.01 +0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
CVNA

Carvana Co.

65.58 0.00 0.00
BMI

Badger Meter Inc.

145.87 0.00 0.00
CIM

Chimera Investment Corporation

12.74 0.00 0.00
CVBF

CVB Financial Corp.

22.42 0.00 0.00