Community West Bancshares (CWBC)
NASDAQ: CWBC · Real-Time Price · USD
20.80
-0.19 (-0.91%)
At close: Jul 11, 2025, 4:00 PM
20.72
-0.08 (-0.38%)
After-hours: Jul 11, 2025, 4:00 PM EDT
Community West Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 20.88 | 21.07 | 20.80 | 20.93 | - | -0.29% | 18,717 |
| Jul 10, 2025 | 20.88 | 21.13 | 20.88 | 20.99 | 20.99 | 0.33% | 31,123 |
| Jul 9, 2025 | 21.14 | 21.29 | 20.82 | 20.92 | 20.92 | -0.43% | 40,582 |
| Jul 8, 2025 | 21.01 | 21.32 | 20.91 | 21.01 | 21.01 | 0.33% | 78,881 |
| Jul 7, 2025 | 21.05 | 21.37 | 20.90 | 20.94 | 20.94 | -1.32% | 55,816 |
| Jul 3, 2025 | 20.99 | 21.36 | 20.95 | 21.22 | 21.22 | 1.97% | 55,528 |
| Jul 2, 2025 | 20.45 | 20.88 | 20.40 | 20.81 | 20.81 | 1.61% | 245,031 |
| Jul 1, 2025 | 19.36 | 20.51 | 19.35 | 20.48 | 20.48 | 4.97% | 273,123 |
| Jun 30, 2025 | 19.52 | 19.60 | 19.28 | 19.51 | 19.51 | 1.51% | 151,949 |
| Jun 27, 2025 | 19.30 | 19.35 | 19.17 | 19.22 | 19.22 | 0.16% | 278,999 |
| Jun 26, 2025 | 19.00 | 19.28 | 19.00 | 19.19 | 19.19 | 1.48% | 74,549 |
| Jun 25, 2025 | 19.10 | 19.17 | 18.90 | 18.91 | 18.91 | -0.94% | 32,962 |
| Jun 24, 2025 | 18.71 | 19.34 | 18.71 | 19.09 | 19.09 | 2.91% | 39,535 |
| Jun 23, 2025 | 18.11 | 18.56 | 18.11 | 18.55 | 18.55 | 2.09% | 67,818 |
| Jun 20, 2025 | 18.29 | 18.35 | 18.03 | 18.17 | 18.17 | 0.11% | 87,710 |
| Jun 18, 2025 | 18.00 | 18.40 | 17.99 | 18.15 | 18.15 | 0.72% | 87,898 |
| Jun 17, 2025 | 18.07 | 18.29 | 17.98 | 18.02 | 18.02 | -0.93% | 66,502 |
| Jun 16, 2025 | 18.45 | 18.45 | 18.05 | 18.19 | 18.19 | -0.22% | 59,575 |
| Jun 13, 2025 | 18.41 | 18.60 | 18.11 | 18.23 | 18.23 | -2.09% | 61,114 |
| Jun 12, 2025 | 18.56 | 18.67 | 18.36 | 18.62 | 18.62 | -0.27% | 93,297 |
| Jun 11, 2025 | 18.69 | 18.76 | 18.46 | 18.67 | 18.67 | 0.43% | 49,192 |
| Jun 10, 2025 | 18.28 | 18.78 | 18.25 | 18.59 | 18.59 | 1.81% | 123,662 |
| Jun 9, 2025 | 18.09 | 18.40 | 18.01 | 18.26 | 18.26 | 1.50% | 52,788 |
| Jun 6, 2025 | 18.02 | 18.10 | 17.84 | 17.99 | 17.99 | 1.44% | 58,018 |
| Jun 5, 2025 | 17.71 | 17.82 | 17.56 | 17.74 | 17.74 | 0.03% | 43,909 |
| Jun 4, 2025 | 17.94 | 18.10 | 17.68 | 17.73 | 17.73 | -0.73% | 36,951 |
| Jun 3, 2025 | 17.56 | 17.89 | 17.56 | 17.86 | 17.86 | 1.59% | 33,779 |
| Jun 2, 2025 | 17.74 | 17.80 | 17.55 | 17.58 | 17.58 | -1.24% | 34,197 |
| May 30, 2025 | 17.80 | 18.02 | 17.70 | 17.80 | 17.80 | -0.36% | 26,537 |
| May 29, 2025 | 17.88 | 18.06 | 17.73 | 17.87 | 17.87 | -0.03% | 20,465 |
| May 28, 2025 | 18.10 | 18.25 | 17.85 | 17.87 | 17.87 | -1.38% | 30,941 |
| May 27, 2025 | 17.85 | 18.30 | 17.73 | 18.12 | 18.12 | 2.49% | 39,608 |
| May 23, 2025 | 17.50 | 17.89 | 17.50 | 17.68 | 17.68 | -0.95% | 29,294 |
| May 22, 2025 | 17.95 | 18.18 | 17.67 | 17.85 | 17.85 | -0.89% | 52,341 |
| May 21, 2025 | 18.15 | 18.48 | 17.92 | 18.01 | 18.01 | -2.17% | 41,588 |
| May 20, 2025 | 18.36 | 18.55 | 18.34 | 18.41 | 18.41 | 0.05% | 54,831 |
| May 19, 2025 | 18.20 | 18.48 | 18.20 | 18.40 | 18.40 | -0.05% | 74,102 |
| May 16, 2025 | 18.45 | 18.65 | 18.30 | 18.41 | 18.41 | -0.22% | 76,917 |
| May 15, 2025 | 18.40 | 18.62 | 18.35 | 18.45 | 18.45 | 0.05% | 42,215 |
| May 14, 2025 | 18.45 | 18.62 | 18.37 | 18.44 | 18.44 | -0.32% | 40,743 |
| May 13, 2025 | 18.57 | 18.61 | 18.38 | 18.50 | 18.50 | -0.16% | 46,155 |
| May 12, 2025 | 18.50 | 18.73 | 18.36 | 18.53 | 18.53 | 3.23% | 39,938 |
| May 9, 2025 | 18.01 | 18.12 | 17.81 | 17.95 | 17.95 | -0.55% | 33,452 |
| May 8, 2025 | 17.70 | 18.14 | 17.69 | 18.05 | 18.05 | 2.56% | 36,397 |
| May 7, 2025 | 17.88 | 17.95 | 17.51 | 17.60 | 17.60 | -0.51% | 54,001 |
| May 6, 2025 | 17.70 | 17.94 | 17.63 | 17.69 | 17.69 | -1.01% | 70,185 |
| May 5, 2025 | 17.85 | 18.13 | 17.80 | 17.87 | 17.87 | -0.67% | 30,111 |
| May 2, 2025 | 17.52 | 18.14 | 17.49 | 17.99 | 17.99 | 2.80% | 60,842 |
| May 1, 2025 | 17.78 | 17.80 | 17.30 | 17.50 | 17.38 | - | 66,977 |
| Apr 30, 2025 | 17.27 | 17.62 | 17.01 | 17.50 | 17.38 | 0.63% | 62,408 |