CVBF
CVB Financial (CVBF)
NASDAQ
$22.51-$0.06 (-0.27%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $4.0B
    Market Cap
  • 15.90%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +0.67%
    Low Price$22.37
    High Price$23.25
  • 3 Months
    +12.08%
    Low Price$19.70
    High Price$23.30
  • 1 Year
    +15.90%
    Low Price$17.52
    High Price$23.30
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
22.65
22.79
22.38
22.57
+0.22%
857,510
08/20/2026
22.53
22.64
22.37
22.52
-0.04%
944,085
08/19/2026
23.04
23.14
22.48
22.53
-2.21%
1,559,749
08/18/2026
23.19
23.33
22.90
23.04
-0.48%
768,917
08/17/2026
23.20
23.41
23.03
23.15
-0.43%
861,670
08/14/2026
23.16
23.31
23.12
23.25
+0.39%
740,163
08/13/2026
23.20
23.28
23.08
23.16
+0.70%
923,364
08/12/2026
22.86
23.09
22.78
23.00
+0.79%
918,413
08/11/2026
22.58
22.86
22.42
22.82
+1.20%
1,342,865
08/10/2026
22.71
22.71
22.43
22.55
-0.49%
1,250,321
08/07/2026
22.71
22.74
22.47
22.66
-0.22%
914,839
08/06/2026
23.08
23.18
22.69
22.71
-0.79%
1,350,727
08/05/2026
23.11
23.20
22.89
22.89
-0.91%
1,165,603
08/04/2026
22.92
23.29
22.71
23.10
+1.05%
1,398,259
08/03/2026
22.53
23.02
22.50
22.86
+2.19%
1,836,522
07/31/2026
22.67
22.80
22.34
22.37
-1.32%
1,467,381
07/30/2026
22.87
22.96
22.66
22.67
-0.70%
1,178,734
07/29/2026
22.93
23.01
22.68
22.83
+0.13%
1,957,288
07/28/2026
22.75
22.86
22.64
22.80
+1.33%
1,581,587
07/27/2026
22.78
22.91
22.49
22.50
-0.27%
1,313,609
07/24/2026
22.48
22.65
22.34
22.56
+0.89%
1,669,669
07/23/2026
21.60
22.46
21.60
22.36
+0.54%
2,452,475
07/22/2026
22.48
22.48
22.15
22.24
-0.80%
1,639,456
07/22/2026
$0.29 Earnings
07/21/2026
22.37
22.49
22.15
22.42
-0.22%
1,516,081
07/20/2026
22.79
22.96
22.44
22.47
-1.53%
1,438,183
07/17/2026
23.13
23.25
22.65
22.82
-2.06%
1,852,844
07/16/2026
22.71
23.37
22.71
23.30
+2.60%
1,633,711
07/15/2026
22.66
22.96
22.49
22.71
+0.53%
1,038,435
07/14/2026
22.41
22.66
22.25
22.59
+0.62%
1,148,080
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