CVBF: CVB Financial Corp.

As of Wednesday, July 1st, 2026

$ 23.11

+0.56 +2.48%

Open: 22.71
High: 23.20
Low: 22.63
Volume: 2,061,494
Previous Close on Tuesday, June 30th, 2026

$ 22.55

+0.15 +0.67%

Open: 22.33
High: 22.56
Low: 22.23
Volume: 1,607,543

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-01 22.71 23.20 22.63 23.11 2,061,494 +0.56 +2.48
2026-06-30 22.33 22.56 22.23 22.55 1,607,543 +0.15 +0.67
2026-06-29 22.35 22.48 22.16 22.40 1,731,596 -0.06 -0.27
2026-06-26 22.51 22.56 22.27 22.46 3,843,945 0.00 0.00
2026-06-25 21.93 22.57 21.89 22.46 1,509,719 +0.41 +1.86
2026-06-24 21.60 22.14 21.55 22.05 2,547,383 +0.50 +2.32
2026-06-23 21.13 21.58 21.04 21.55 1,844,274 +0.50 +2.38
2026-06-22 20.78 21.17 20.72 21.05 1,317,124 +0.24 +1.15
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 23.20
On 2026-07-01		 21.89
On 2026-06-25		 1.06 4.81 22.57
On 2026-06-25		 22.16
On 2026-06-29		 -1.82 22.60
10D 23.20
On 2026-07-01		 20.44
On 2026-06-17		 1.87 8.80 21.37
On 2026-06-17		 20.60
On 2026-06-18		 -3.60 21.90
20D 23.20
On 2026-07-01		 19.86
On 2026-06-03		 2.67 13.06 21.63
On 2026-06-16		 20.44
On 2026-06-17		 -5.50 21.31
WTD 23.20
On 2026-07-01		 22.16
On 2026-06-29		 0.65 2.89 22.48
On 2026-06-29		 22.48
On 2026-06-29		 0.00 22.69
MTD 23.20
On 2026-07-01		 22.63
On 2026-07-01		 0.56 2.48 -- -- -- 23.11
As of Wednesday, July 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.94 +1.21 +0.32 3,947,333
KO

The Coca-Cola Company

81.29 +0.02 +0.02 21,714,647
PFE

Pfizer Inc.

23.88 -0.20 -0.83 49,340,497
VZ

Verizon Communications Inc.

41.99 -0.35 -0.83 57,106,749
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,305.24 -13.96 -0.03 627,339,226
DJTA

Dow Jones Transportation Average

21,959.76 +209.97 +0.97 64,892,470
SPX

S&P 500 Index

7,483.23 -16.13 -0.22
OEX

S&P 100 Index

3,664.75 -2.52 -0.07
NDX

NASDAQ 100 Index

29,809.13 -467.22 -1.54
NYA

NYSE Composite Index

23,737.18 -97.05 -0.41
XAX

NYSE AMEX Composite Index

7,713.89 -45.45 -0.59
RUI

RUSSELL 1000 Index

4,084.33 -9.53 -0.23
RUT

Russell 2000 Index

3,012.59 -11.78 -0.39
RUA

Russell 3000 Index

4,269.10 -10.25 -0.24
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.63 +0.13 +0.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.16 +0.16 +0.84
 
Recent
Ticker Last Chg %Chg Volume
GEO

The GEO Group Inc.

30.33 +0.78 +2.64 1,618,084
TIC

Acuren Corp.

8.00 -0.09 -1.11 1,206,302
WWD

Woodward Inc.

420.93 -4.51 -1.06 801,447
AAT

American Assets Trust Inc.

25.22 +0.53 +2.15 266,407
CVBF

CVB Financial Corp.

23.11 +0.56 +2.48 2,061,494