CVBF
CVB Financial (CVBF)
NASDAQ
$22.45$0.00 (0.00%)
Price as of Jul 13, 2026 6:18 PM EDT
  • $3.9B
    Market Cap
  • 10.31%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +6.71%
    Low Price$20.57
    High Price$23.11
  • 3 Months
    +9.87%
    Low Price$19.54
    High Price$23.11
  • 1 Year
    +10.31%
    Low Price$18.05
    High Price$23.11
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
22.50
22.55
22.35
22.45
-0.09%
1,329,113
07/10/2026
22.35
22.62
22.35
22.47
+0.54%
1,198,810
07/09/2026
22.43
22.44
22.30
22.35
+1.73%
1,033,720
07/09/2026
$0.20 Dividend
07/08/2026
22.30
22.30
21.81
21.97
-1.82%
2,165,708
07/07/2026
22.67
22.80
22.37
22.38
-0.79%
977,471
07/06/2026
22.54
22.81
22.49
22.55
-0.22%
1,427,147
07/02/2026
23.05
23.12
22.44
22.60
-1.30%
1,443,047
07/01/2026
22.51
22.99
22.43
22.90
+2.48%
2,061,494
06/30/2026
22.13
22.35
22.03
22.35
+0.67%
1,607,554
06/29/2026
22.15
22.27
21.96
22.20
-0.27%
1,732,603
06/26/2026
22.31
22.36
22.07
22.26
0.00%
3,843,945
06/25/2026
21.85
22.37
21.69
22.26
+1.86%
1,509,719
06/24/2026
21.41
21.94
21.36
21.85
+2.32%
2,601,334
06/23/2026
20.94
21.39
20.85
21.36
+2.38%
1,851,031
06/22/2026
20.59
20.97
20.53
20.86
+1.15%
1,324,684
06/18/2026
20.59
20.72
20.41
20.62
+1.17%
4,714,873
06/17/2026
20.95
21.18
20.26
20.38
-3.15%
2,528,138
06/16/2026
21.07
21.43
20.87
21.05
+1.92%
2,243,522
06/15/2026
21.04
21.26
20.61
20.65
-1.84%
1,331,387
06/12/2026
20.81
21.04
20.81
21.04
+1.48%
1,150,539
06/11/2026
20.77
20.87
20.51
20.73
+0.24%
1,136,992
06/10/2026
20.68
20.88
20.43
20.68
+0.43%
1,306,444
06/09/2026
20.45
20.96
20.45
20.59
+1.37%
1,426,102
06/08/2026
20.32
20.57
20.27
20.32
0.00%
1,116,021
06/05/2026
20.32
20.49
20.25
20.32
+0.29%
1,452,222
06/04/2026
19.93
20.35
19.93
20.26
+2.82%
1,144,389
06/03/2026
20.15
20.21
19.68
19.70
-2.74%
1,343,586
06/02/2026
19.92
20.26
19.88
20.26
+1.69%
826,163
06/01/2026
20.00
20.14
19.75
19.92
-1.28%
1,347,394
05/29/2026
20.26
20.38
20.10
20.18
-0.24%
1,780,054
05/28/2026
20.32
20.40
19.97
20.23
-0.39%
1,068,831
05/27/2026
20.67
20.73
20.25
20.31
-1.35%
1,481,020
05/26/2026
20.40
20.59
20.32
20.58
+2.06%
1,582,656
05/22/2026
20.15
20.41
20.06
20.17
+0.15%
1,497,717
05/21/2026
19.98
20.18
19.84
20.14
+0.10%
2,193,291
05/20/2026
19.74
20.28
19.58
20.12
+2.42%
1,446,640
05/19/2026
19.70
19.71
19.45
19.64
-0.30%
1,292,764
05/18/2026
19.57
19.85
19.50
19.70
+1.74%
1,258,841
05/15/2026
19.55
19.61
19.27
19.36
-1.16%
1,524,889
05/14/2026
19.60
19.83
19.54
19.59
+0.87%
1,991,551
05/13/2026
19.71
19.82
19.40
19.42
-1.21%
1,608,437
05/12/2026
19.96
19.96
19.33
19.66
-1.29%
1,750,101
05/11/2026
20.21
20.21
19.84
19.92
-1.13%
1,682,040
05/08/2026
20.35
20.44
20.14
20.15
-0.88%
1,051,076
05/07/2026
20.49
20.60
20.26
20.32
-0.58%
1,150,546
05/06/2026
20.58
20.75
20.37
20.44
+0.44%
1,433,696
05/05/2026
20.00
20.51
19.92
20.35
+1.83%
1,225,432
05/04/2026
20.09
20.33
19.95
19.99
-1.37%
1,478,687
05/01/2026
20.23
20.45
20.06
20.27
+0.39%
1,654,125
04/30/2026
19.95
20.36
19.88
20.19
+0.64%
4,083,662
04/29/2026
20.23
20.30
19.83
20.06
-1.22%
1,307,844
04/28/2026
20.32
20.52
20.22
20.31
+0.74%
2,204,791
04/27/2026
19.94
20.20
19.81
20.16
+1.40%
1,826,065
04/24/2026
20.10
20.18
19.74
19.88
-0.74%
2,026,487
04/23/2026
20.19
20.28
19.82
20.03
-0.79%
2,231,130
04/22/2026
20.19
20.33
19.89
20.19
+0.39%
2,135,856
04/22/2026
$0.38 Earnings
04/21/2026
20.45
20.66
20.10
20.11
-2.26%
2,741,821
04/20/2026
20.41
20.85
20.36
20.57
+0.39%
2,451,788
04/17/2026
20.23
20.96
19.99
20.49
+2.99%
12,708,942
04/16/2026
20.00
20.21
19.89
19.90
-1.13%
2,554,309
04/15/2026
20.31
20.48
19.73
20.13
-0.88%
2,828,046
04/14/2026
20.39
20.54
20.11
20.31
-0.63%
944,843
04/13/2026
20.33
20.45
20.16
20.43
+0.19%
1,000,798
04/10/2026
20.52
20.52
20.18
20.39
-0.82%
1,295,798
04/09/2026
19.96
20.61
19.96
20.56
+2.22%
1,317,338
04/08/2026
19.93
20.37
19.93
20.12
+2.06%
1,395,979
04/07/2026
19.56
19.73
19.37
19.71
+0.76%
1,348,827
04/06/2026
19.44
19.64
19.29
19.56
+0.41%
792,271
04/02/2026
19.12
19.54
19.00
19.48
+0.82%
1,377,821
04/01/2026
19.10
19.50
19.10
19.32
+1.62%
843,933
04/01/2026
$0.20 Dividend
03/31/2026
18.97
19.17
18.73
19.02
+1.57%
1,576,552
03/30/2026
18.79
18.85
18.58
18.72
+0.53%
1,184,702
03/27/2026
18.85
18.93
18.59
18.62
-1.81%
1,095,154
03/26/2026
18.79
19.02
18.55
18.97
+0.31%
1,076,466
03/25/2026
19.02
19.09
18.71
18.91
+0.52%
1,076,964
03/24/2026
18.64
19.14
18.64
18.81
-0.26%
1,296,117
03/23/2026
18.71
19.22
18.48
18.86
+3.39%
2,062,819
03/20/2026
18.50
18.61
18.19
18.24
-1.48%
5,135,355
03/19/2026
18.20
18.65
18.05
18.52
+1.56%
1,515,355
03/18/2026
18.48
18.58
18.18
18.23
-1.74%
1,696,280
03/17/2026
18.80
18.86
18.49
18.56
-0.45%
1,163,323
03/16/2026
18.60
18.84
18.54
18.64
+1.14%
879,129
03/13/2026
18.62
18.73
18.29
18.43
-0.37%
1,021,816
03/12/2026
18.08
18.53
18.00
18.50
+0.27%
1,646,825
03/11/2026
18.31
18.54
18.16
18.45
-0.05%
1,060,381
03/10/2026
18.82
19.01
18.39
18.46
-2.18%
1,409,980
03/09/2026
18.22
19.01
17.98
18.87
+1.75%
2,172,183
03/06/2026
18.39
18.57
18.06
18.55
-1.72%
1,213,510
03/05/2026
18.97
19.06
18.67
18.87
-1.28%
732,237
03/04/2026
19.23
19.32
19.09
19.11
-0.41%
957,295
03/03/2026
18.77
19.28
18.65
19.19
+0.05%
904,757
03/02/2026
18.46
19.41
18.33
19.18
+1.72%
1,386,285
02/27/2026
19.24
19.35
18.78
18.86
-3.75%
2,096,439
02/26/2026
19.70
20.06
19.42
19.60
-0.15%
994,683
02/25/2026
19.30
19.67
19.28
19.62
+1.99%
1,164,822
02/24/2026
19.08
19.30
19.01
19.24
+0.62%
773,993
02/23/2026
20.06
20.18
18.96
19.12
-4.79%
1,126,356