CVBF
CVB Financial (CVBF)
NASDAQ
$22.65-$0.14 (-0.61%)
Price as of Nov 11, 2026 7:30 PM EST
  • $4.0B
    Market Cap
  • 26.56%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +6.05%
    Low Price$21.35
    High Price$23.37
  • 3 Months
    +1.99%
    Low Price$21.35
    High Price$23.37
  • 1 Year
    +26.56%
    Low Price$17.49
    High Price$23.37
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
22.96
23.04
22.63
22.79
-0.74%
1,136,257
11/09/2026
23.03
23.18
22.84
22.96
+0.97%
1,387,702
11/06/2026
22.68
23.00
22.68
22.74
-0.52%
1,070,878
11/05/2026
23.72
23.95
22.78
22.86
-2.18%
2,002,871
11/04/2026
23.51
23.80
23.23
23.37
+1.92%
1,630,206
11/03/2026
22.97
23.20
22.86
22.93
-0.78%
1,568,318
11/02/2026
22.70
23.29
22.65
23.11
+2.35%
1,509,228
10/30/2026
22.84
22.84
22.49
22.58
-0.75%
975,406
10/29/2026
22.79
22.91
22.64
22.75
+1.02%
1,074,474
10/28/2026
22.78
22.90
22.28
22.52
-1.27%
1,409,557
10/27/2026
23.03
23.03
22.75
22.81
-0.44%
1,228,329
10/26/2026
22.92
23.16
22.86
22.91
-0.04%
1,662,997
10/23/2026
22.91
23.09
22.67
22.92
-0.56%
1,762,832
10/22/2026
22.30
23.18
22.01
23.05
+3.64%
2,934,273
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