CVBF | CVB Financial | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

CVB Financial (CVBF)

NASDAQ

$22.57+$0.33 (+1.46%)

Price as of Oct 22, 2026 7:30 PM EDT

$3.9B
Market Cap
24.17%
1-Year Change
Banks - Regional
Industry

1 Month
+0.07%

Low Price$21.35

High Price$22.32
3 Months
+0.11%

Low Price$21.35

High Price$23.04
1 Year
+24.17%

Low Price$17.49

High Price$23.09

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	22.26	22.28	22.08	22.24	+0.36%	1,236,522
10/21/2026	$0.44 Earnings
10/20/2026	21.88	22.36	21.86	22.16	+1.42%	1,765,625
10/19/2026	21.76	21.96	21.74	21.85	-0.09%	1,363,586
10/16/2026	21.87	22.27	21.72	21.87	+0.18%	1,071,121
10/15/2026	21.57	21.85	21.42	21.83	+2.25%	1,328,615
10/14/2026	21.21	21.42	21.10	21.35	-0.61%	1,476,383
10/13/2026	21.73	21.81	21.42	21.48	-0.79%	994,858
10/12/2026	21.53	21.81	21.52	21.65	+0.74%	738,748
10/09/2026	21.64	21.71	21.45	21.49	-1.20%	1,001,743
10/08/2026	21.53	21.80	21.44	21.75	+1.02%	1,086,574
10/07/2026	21.77	21.84	21.48	21.53	-1.64%	1,205,900
10/06/2026	22.11	22.27	21.84	21.89	-1.04%	1,244,905
10/05/2026	22.28	22.33	22.03	22.12	-0.72%	1,784,609
10/02/2026	22.17	22.51	22.16	22.28	+1.23%	1,649,665
10/01/2026	21.61	22.08	21.33	22.01	+1.85%	1,731,862
09/30/2026	21.75	21.93	21.56	21.61	-0.60%	1,502,833
09/30/2026	$0.20 Dividend
09/29/2026	22.00	22.15	21.71	21.74	-1.13%	1,244,994
09/28/2026	22.31	22.39	21.97	21.99	-1.51%	1,217,399
09/25/2026	22.21	22.47	22.16	22.32	+1.03%	1,894,122
09/24/2026	21.85	22.14	21.74	22.10	+1.32%	1,100,999
09/23/2026	21.96	22.09	21.80	21.81	-0.68%	1,418,908
09/22/2026	22.28	22.38	21.96	21.96	-1.20%	1,289,123
09/21/2026	22.59	22.68	22.23	22.23	-1.19%	1,125,457
09/18/2026	22.50	22.51	22.28	22.49	-0.48%	3,178,909
09/17/2026	22.61	22.80	22.55	22.60	+0.40%	1,650,330
09/16/2026	22.68	22.83	22.11	22.51	-0.83%	2,603,815
09/15/2026	22.44	22.79	22.44	22.70	+0.70%	2,028,426
09/14/2026	22.24	22.58	22.20	22.54	+1.38%	1,708,366
09/11/2026	22.30	22.57	21.99	22.24	+0.22%	1,204,610
09/10/2026	21.86	22.21	21.73	22.19	+1.40%	1,355,236
09/09/2026	21.98	22.10	21.79	21.88	-1.03%	807,577
09/08/2026	22.36	22.46	22.10	22.11	-1.37%	687,851
09/04/2026	22.25	22.52	22.24	22.41	+0.62%	643,622
09/03/2026	22.15	22.44	22.15	22.28	+0.85%	874,103
09/02/2026	21.76	22.21	21.73	22.09	+1.92%	1,035,027
09/01/2026	21.94	22.07	21.58	21.67	-1.35%	973,876
08/31/2026	21.99	21.99	21.78	21.97	-0.09%	1,093,030
08/28/2026	22.05	22.21	21.96	21.99	-0.49%	949,242
08/27/2026	22.11	22.17	21.77	22.10	-0.45%	697,169
08/26/2026	22.27	22.32	22.10	22.20	+0.04%	667,326
08/25/2026	22.31	22.31	22.12	22.19	-0.22%	732,783
08/24/2026	22.35	22.50	22.18	22.24	-0.58%	684,657
08/21/2026	22.44	22.58	22.18	22.36	+0.22%	857,510
08/20/2026	22.32	22.43	22.17	22.31	-0.04%	944,085
08/19/2026	22.83	22.92	22.27	22.32	-2.21%	1,559,749
08/18/2026	22.98	23.12	22.69	22.83	-0.48%	768,917
08/17/2026	22.99	23.20	22.82	22.94	-0.43%	861,670
08/14/2026	22.95	23.09	22.91	23.04	+0.39%	740,163
08/13/2026	22.99	23.07	22.87	22.95	+0.70%	923,364
08/12/2026	22.65	22.88	22.57	22.79	+0.79%	918,413
08/11/2026	22.37	22.65	22.22	22.61	+1.20%	1,342,865
08/10/2026	22.50	22.50	22.22	22.34	-0.49%	1,250,321
08/07/2026	22.50	22.53	22.27	22.45	-0.22%	914,839
08/06/2026	22.87	22.97	22.48	22.50	-0.79%	1,350,727
08/05/2026	22.90	22.98	22.68	22.68	-0.91%	1,165,603
08/04/2026	22.71	23.08	22.50	22.89	+1.05%	1,398,259
08/03/2026	22.32	22.81	22.29	22.65	+2.19%	1,836,522
07/31/2026	22.46	22.59	22.13	22.17	-1.32%	1,467,381
07/30/2026	22.66	22.75	22.45	22.46	-0.70%	1,178,734
07/29/2026	22.72	22.80	22.47	22.62	+0.13%	1,957,288
07/28/2026	22.54	22.65	22.43	22.59	+1.33%	1,581,587
07/27/2026	22.57	22.70	22.28	22.29	-0.27%	1,313,609
07/24/2026	22.28	22.44	22.13	22.35	+0.89%	1,669,669
07/23/2026	21.40	22.25	21.40	22.16	+0.54%	2,452,475
07/22/2026	22.28	22.28	21.95	22.04	-0.80%	1,639,456
07/22/2026	$0.29 Earnings
07/21/2026	22.17	22.28	21.95	22.22	-0.22%	1,516,081
07/20/2026	22.58	22.75	22.24	22.27	-1.53%	1,438,183
07/17/2026	22.92	23.04	22.44	22.61	-2.06%	1,852,844
07/16/2026	22.50	23.15	22.50	23.09	+2.60%	1,633,711
07/15/2026	22.45	22.75	22.28	22.50	+0.53%	1,038,435
07/14/2026	22.21	22.45	22.04	22.38	+0.62%	1,148,080
07/13/2026	22.29	22.34	22.14	22.25	-0.09%	1,329,113
07/10/2026	22.15	22.41	22.15	22.27	+0.54%	1,198,810
07/09/2026	22.23	22.23	22.09	22.15	+1.73%	1,033,720
07/09/2026	$0.20 Dividend
07/08/2026	22.09	22.09	21.61	21.77	-1.82%	2,165,708
07/07/2026	22.47	22.59	22.16	22.17	-0.79%	977,471
07/06/2026	22.34	22.60	22.28	22.35	-0.22%	1,427,147
07/02/2026	22.84	22.91	22.23	22.40	-1.30%	1,443,047
07/01/2026	22.30	22.78	22.22	22.69	+2.48%	2,061,494
06/30/2026	21.93	22.15	21.83	22.14	+0.67%	1,607,554
06/29/2026	21.95	22.07	21.76	22.00	-0.27%	1,732,603
06/26/2026	22.10	22.15	21.87	22.05	0.00%	3,843,945
06/25/2026	21.65	22.16	21.49	22.05	+1.86%	1,509,719
06/24/2026	21.21	21.74	21.16	21.65	+2.32%	2,601,334
06/23/2026	20.75	21.19	20.66	21.16	+2.38%	1,851,031
06/22/2026	20.40	20.78	20.35	20.67	+1.15%	1,324,684
06/18/2026	20.40	20.53	20.23	20.43	+1.17%	4,714,873
06/17/2026	20.76	20.98	20.07	20.20	-3.15%	2,528,138
06/16/2026	20.88	21.24	20.68	20.86	+1.92%	2,243,522
06/15/2026	20.85	21.06	20.42	20.46	-1.84%	1,331,387
06/12/2026	20.62	20.85	20.62	20.85	+1.48%	1,150,539
06/11/2026	20.58	20.68	20.32	20.54	+0.24%	1,136,992
06/10/2026	20.49	20.69	20.25	20.49	+0.43%	1,306,444
06/09/2026	20.27	20.77	20.27	20.40	+1.37%	1,426,102
06/08/2026	20.13	20.38	20.08	20.13	0.00%	1,116,021
06/05/2026	20.13	20.31	20.06	20.13	+0.29%	1,452,222