CVBF
CVB Financial (CVBF)
NASDAQ
$21.54+$0.48 (+2.30%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $3.7B
    Market Cap
  • 15.11%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +3.44%
    Low Price$19.88
    High Price$21.24
  • 3 Months
    +14.35%
    Low Price$18.99
    High Price$21.24
  • 1 Year
    +15.11%
    Low Price$18.05
    High Price$21.43
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
20.78
21.17
20.72
21.05
+1.15%
1,324,684
06/18/2026
20.78
20.91
20.60
20.81
+1.17%
4,714,873
06/17/2026
21.14
21.37
20.44
20.57
-3.15%
2,528,138
06/16/2026
21.26
21.63
21.07
21.24
+1.92%
2,243,522
06/15/2026
21.23
21.45
20.80
20.84
-1.84%
1,331,387
06/12/2026
21.00
21.23
21.00
21.23
+1.48%
1,150,539
06/11/2026
20.96
21.07
20.70
20.92
+0.24%
1,136,992
06/10/2026
20.87
21.07
20.62
20.87
+0.43%
1,306,444
06/09/2026
20.64
21.15
20.64
20.78
+1.37%
1,426,102
06/08/2026
20.50
20.76
20.45
20.50
0.00%
1,116,021
06/05/2026
20.50
20.68
20.43
20.50
+0.29%
1,452,222
06/04/2026
20.11
20.54
20.11
20.44
+2.82%
1,144,389
06/03/2026
20.33
20.40
19.86
19.88
-2.74%
1,343,586
06/02/2026
20.10
20.44
20.06
20.44
+1.69%
826,163
06/01/2026
20.18
20.32
19.93
20.10
-1.28%
1,347,394
05/29/2026
20.44
20.57
20.29
20.36
-0.24%
1,780,054
05/28/2026
20.50
20.59
20.16
20.41
-0.39%
1,068,831
05/27/2026
20.86
20.92
20.43
20.49
-1.35%
1,481,020
05/26/2026
20.59
20.78
20.50
20.77
+2.06%
1,582,656
05/22/2026
20.33
20.60
20.24
20.35
+0.15%
1,497,717
05/21/2026
20.16
20.37
20.02
20.32
+0.10%
2,193,291
05/20/2026
19.92
20.46
19.76
20.30
+2.42%
1,446,640
05/19/2026
19.88
19.89
19.63
19.82
-0.30%
1,292,764
05/18/2026
19.75
20.03
19.68
19.88
+1.74%
1,258,841
05/15/2026
19.73
19.79
19.45
19.54
-1.16%
1,524,889
05/14/2026
19.78
20.01
19.72
19.77
+0.87%
1,991,551
05/13/2026
19.89
20.01
19.58
19.60
-1.21%
1,608,437
05/12/2026
20.14
20.14
19.51
19.84
-1.29%
1,750,101
05/11/2026
20.39
20.39
20.03
20.10
-1.13%
1,682,040
05/08/2026
20.54
20.63
20.32
20.33
-0.88%
1,051,076
05/07/2026
20.68
20.79
20.45
20.51
-0.58%
1,150,546
05/06/2026
20.77
20.94
20.56
20.63
+0.44%
1,433,696
05/05/2026
20.18
20.70
20.10
20.54
+1.83%
1,225,432
05/04/2026
20.27
20.52
20.14
20.17
-1.37%
1,478,687
05/01/2026
20.41
20.64
20.24
20.45
+0.39%
1,654,125
04/30/2026
20.13
20.55
20.06
20.37
+0.64%
4,083,662
04/29/2026
20.41
20.48
20.01
20.24
-1.22%
1,307,844
04/28/2026
20.51
20.71
20.41
20.49
+0.74%
2,204,791
04/27/2026
20.12
20.39
19.99
20.34
+1.40%
1,826,065
04/24/2026
20.28
20.36
19.92
20.06
-0.74%
2,026,487
04/23/2026
20.37
20.46
20.01
20.21
-0.79%
2,231,130
04/22/2026
20.37
20.52
20.07
20.37
+0.39%
2,135,856
04/22/2026
$0.38 Earnings
04/21/2026
20.64
20.85
20.28
20.29
-2.26%
2,741,821
04/20/2026
20.60
21.04
20.55
20.76
+0.39%
2,451,788
04/17/2026
20.41
21.15
20.17
20.68
+2.99%
12,708,942
04/16/2026
20.18
20.39
20.07
20.08
-1.13%
2,554,309
04/15/2026
20.49
20.67
19.91
20.31
-0.88%
2,828,046
04/14/2026
20.58
20.73
20.29
20.49
-0.63%
944,843
04/13/2026
20.52
20.64
20.34
20.62
+0.19%
1,000,798
04/10/2026
20.71
20.71
20.37
20.58
-0.82%
1,295,798
04/09/2026
20.14
20.80
20.14
20.75
+2.22%
1,317,338
04/08/2026
20.11
20.56
20.11
20.30
+2.06%
1,395,979
04/07/2026
19.74
19.91
19.55
19.89
+0.76%
1,348,827
04/06/2026
19.62
19.82
19.47
19.74
+0.41%
792,271
04/02/2026
19.29
19.72
19.17
19.66
+0.82%
1,377,821
04/01/2026
19.27
19.68
19.27
19.50
+1.62%
843,933
04/01/2026
$0.20 Dividend
03/31/2026
19.14
19.35
18.90
19.19
+1.57%
1,576,552
03/30/2026
18.96
19.02
18.75
18.89
+0.53%
1,184,702
03/27/2026
19.02
19.11
18.75
18.79
-1.81%
1,095,154
03/26/2026
18.96
19.19
18.71
19.14
+0.31%
1,076,466
03/25/2026
19.19
19.26
18.88
19.08
+0.52%
1,076,964
03/24/2026
18.81
19.31
18.81
18.98
-0.26%
1,296,117
03/23/2026
18.88
19.39
18.65
19.03
+3.39%
2,062,819
03/20/2026
18.67
18.78
18.36
18.41
-1.48%
5,135,355
03/19/2026
18.37
18.82
18.21
18.69
+1.56%
1,515,355
03/18/2026
18.65
18.74
18.34
18.40
-1.74%
1,696,280
03/17/2026
18.97
19.03
18.66
18.72
-0.45%
1,163,323
03/16/2026
18.76
19.01
18.71
18.81
+1.14%
879,129
03/13/2026
18.79
18.90
18.46
18.60
-0.37%
1,021,816
03/12/2026
18.24
18.70
18.16
18.67
+0.27%
1,646,825
03/11/2026
18.48
18.71
18.33
18.62
-0.05%
1,060,381
03/10/2026
18.99
19.18
18.56
18.63
-2.18%
1,409,980
03/09/2026
18.39
19.18
18.14
19.04
+1.75%
2,172,183
03/06/2026
18.56
18.73
18.22
18.71
-1.72%
1,213,510
03/05/2026
19.14
19.23
18.84
19.04
-1.28%
732,237
03/04/2026
19.41
19.50
19.26
19.29
-0.41%
957,295
03/03/2026
18.94
19.45
18.82
19.37
+0.05%
904,757
03/02/2026
18.63
19.59
18.50
19.36
+1.72%
1,386,285
02/27/2026
19.42
19.53
18.95
19.03
-3.75%
2,096,439
02/26/2026
19.88
20.24
19.60
19.77
-0.15%
994,683
02/25/2026
19.48
19.85
19.45
19.80
+1.99%
1,164,822
02/24/2026
19.25
19.48
19.18
19.42
+0.62%
773,993
02/23/2026
20.24
20.37
19.13
19.30
-4.79%
1,126,356
02/20/2026
20.31
20.50
20.07
20.27
-0.24%
1,242,683
02/19/2026
20.33
20.52
20.20
20.32
-0.77%
1,301,818
02/18/2026
20.55
20.96
20.40
20.48
-0.53%
1,472,049
02/17/2026
20.51
20.69
20.34
20.59
+1.22%
1,475,015
02/13/2026
20.21
20.49
19.96
20.34
+0.49%
797,924
02/12/2026
20.50
20.74
20.02
20.24
-0.82%
1,260,660
02/11/2026
20.82
21.07
20.35
20.41
-1.43%
1,076,589
02/10/2026
20.90
21.13
20.63
20.70
-1.41%
1,078,996
02/09/2026
21.19
21.26
20.96
21.00
-0.98%
1,006,147
02/06/2026
20.90
21.25
20.72
21.21
+2.19%
1,551,750
02/05/2026
20.54
20.80
20.22
20.75
+1.06%
1,650,256
02/04/2026
20.39
20.78
20.37
20.54
+1.92%
1,363,874
02/03/2026
19.85
20.42
19.59
20.15
+1.22%
1,474,991
02/02/2026
19.53
20.08
19.40
19.91
+2.05%
1,236,576
01/30/2026
19.24
19.61
19.24
19.51
+1.03%
2,597,301