CVBF: CVB Financial Corp.

As of Friday, February 20th, 2026

$ 20.48

-0.05 -0.24%

Open: 20.52
High: 20.71
Low: 20.28
Volume: 1,242,683
Previous Close on Thursday, February 19th, 2026

$ 20.53

-0.16 -0.77%

Open: 20.54
High: 20.73
Low: 20.41
Volume: 1,301,818

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 20.52 20.71 20.28 20.48 1,242,683 -0.05 -0.24
2026-02-19 20.54 20.73 20.41 20.53 1,301,818 -0.16 -0.77
2026-02-18 20.76 21.18 20.61 20.69 1,469,570 -0.11 -0.53
2026-02-17 20.72 20.91 20.55 20.80 1,474,483 +0.25 +1.22
2026-02-13 20.42 20.70 20.17 20.55 797,924 +0.10 +0.49
2026-02-12 20.71 20.96 20.23 20.45 1,149,178 -0.17 -0.82
2026-02-11 21.04 21.29 20.56 20.62 1,076,009 -0.30 -1.43
2026-02-10 21.12 21.35 20.84 20.92 1,075,636 -0.30 -1.41
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 21.18
On 2026-02-18		 20.17
On 2026-02-13		 0.03 0.15 21.18
On 2026-02-18		 20.28
On 2026-02-20		 -4.25 20.61
10D 21.48
On 2026-02-09		 20.17
On 2026-02-13		 -0.49 -2.34 21.48
On 2026-02-09		 20.17
On 2026-02-13		 -6.12 20.77
20D 21.48
On 2026-02-09		 19.27
On 2026-01-28		 -0.25 -1.18 20.82
On 2026-01-23		 19.27
On 2026-01-28		 -7.45 20.39
WTD 21.18
On 2026-02-18		 20.28
On 2026-02-20		 -0.07 -0.34 21.18
On 2026-02-18		 20.28
On 2026-02-20		 -4.25 20.63
MTD 21.48
On 2026-02-09		 19.60
On 2026-02-02		 0.77 3.91 21.48
On 2026-02-09		 20.17
On 2026-02-13		 -6.12 20.71
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
CVBF

CVB Financial Corp.

20.48 -0.05 -0.24 1,242,683