Skip to main content
Community West Bancshares (CWBC)
NASDAQ: CWBC · Real-Time Price · USD
22.00
-0.08 (-0.36%)
Dec 3, 2024, 12:11 PM EST - Market open

Community West Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202421.9522.3721.8522.0822.080.73%61,019
Nov 29, 202421.9922.1721.7521.9221.92-0.18%28,965
Nov 27, 202422.3422.3421.9121.9621.96-0.36%27,548
Nov 26, 202422.3522.7021.9922.0422.04-1.17%63,713
Nov 25, 202421.8522.8921.8522.3022.302.20%101,109
Nov 22, 202421.2821.8521.2121.8221.822.88%54,245
Nov 21, 202420.9321.3720.9321.2121.212.12%132,845
Nov 20, 202420.6120.7920.6120.7720.770.29%105,412
Nov 19, 202420.5220.8020.5020.7120.710.05%30,337
Nov 18, 202420.3520.7220.3220.7020.701.22%112,140
Nov 15, 202420.5920.9720.3820.4520.45-0.05%68,310
Nov 14, 202420.5420.6220.3320.4620.460.10%45,654
Nov 13, 202420.5821.2020.3220.4420.440.39%113,906
Nov 12, 202420.2220.6420.2220.3620.360.59%70,182
Nov 11, 202420.0720.3419.9220.2420.242.53%60,253
Nov 8, 202419.7719.8319.5019.7419.740.15%42,711
Nov 7, 202420.1820.2919.4919.7119.59-1.94%64,422
Nov 6, 202419.8920.4218.5520.1019.987.20%151,015
Nov 5, 202418.5918.8718.5018.7518.641.19%52,811
Nov 4, 202418.6218.7018.4318.5318.42-0.43%25,060
Nov 1, 202418.7318.8818.6018.6118.50-0.69%26,371
Oct 31, 202418.9718.9718.7018.7418.63-1.06%21,071
Oct 30, 202418.7919.1618.7918.9418.830.64%18,790
Oct 29, 202418.5718.9118.5718.8218.710.53%25,830
Oct 28, 202418.7318.8818.6418.7218.610.81%29,622
Oct 25, 202418.6018.9818.5018.5718.46-0.75%23,748
Oct 24, 202418.8019.0418.6018.7118.600.05%26,176
Oct 23, 202418.7518.8118.5018.7018.59-0.27%32,368
Oct 22, 202418.7518.8018.6018.7518.640.37%28,479
Oct 21, 202419.2119.2218.6818.6818.57-2.15%40,206
Oct 18, 202419.2519.6019.0519.0918.98-0.62%25,482
Oct 17, 202419.3219.3419.1119.2119.090.10%41,685
Oct 16, 202419.1019.2719.1019.1919.071.59%39,915
Oct 15, 202418.6619.2118.5518.8918.782.05%36,385
Oct 14, 202418.6318.6418.4218.5118.400.54%21,390
Oct 11, 202417.9918.4717.9918.4118.302.62%40,895
Oct 10, 202417.7817.9917.7017.9417.83-0.06%22,118
Oct 9, 202418.1018.2017.8617.9517.84-0.44%30,921
Oct 8, 202418.0718.0917.8918.0317.920.39%24,734
Oct 7, 202417.8918.2617.8017.9617.85-0.28%20,744
Oct 4, 202418.2818.2817.9118.0117.90-0.17%25,213
Oct 3, 202418.4318.5818.0418.0417.93-2.38%35,825
Oct 2, 202418.7918.9418.4818.4818.37-1.70%24,754
Oct 1, 202419.1019.2418.7618.8018.69-2.39%43,201
Sep 30, 202419.2319.5819.1719.2619.14-0.05%43,334
Sep 27, 202419.4419.5719.2519.2719.150.05%19,834
Sep 26, 202419.4719.6119.2219.2619.14-39,689
Sep 25, 202419.3619.5519.1519.2619.14-0.62%34,449
Sep 24, 202419.5819.7019.3519.3819.26-1.02%46,644
Sep 23, 202420.0620.2219.4619.5819.46-2.15%30,553
Sep 20, 202420.6420.8319.9720.0119.89-3.89%227,510
Sep 19, 202420.9721.0020.5420.8220.691.17%65,046
Sep 18, 202420.5120.7520.4220.5820.460.15%85,043
Sep 17, 202420.5020.7620.3020.5520.431.23%39,099
Sep 16, 202420.1920.3520.0520.3020.180.89%46,446
Sep 13, 202420.1420.1719.8920.1220.001.26%38,594
Sep 12, 202420.2120.3019.6219.8719.75-1.14%51,236
Sep 11, 202420.0420.2519.7820.1019.98-0.54%26,328
Sep 10, 202420.0820.3119.8020.2120.091.30%25,853
Sep 9, 202419.9220.1719.9219.9519.830.66%40,993
Sep 6, 202420.1120.1119.7219.8219.70-0.85%25,382
Sep 5, 202420.2920.2919.9319.9919.87-0.84%30,449
Sep 4, 202420.2620.3920.0420.1620.04-0.44%19,936
Sep 3, 202420.3020.4520.1820.2520.13-0.74%31,199
Aug 30, 202420.4420.4620.2320.4020.280.10%30,765
Aug 29, 202420.4020.4320.1820.3820.260.37%43,409
Aug 28, 202420.2220.3920.1720.3120.180.49%28,081
Aug 27, 202420.1620.4819.9620.2120.08-0.17%17,756
Aug 26, 202420.5620.5620.2220.2420.12-0.30%28,144
Aug 23, 202419.5620.8019.5620.3020.185.02%54,085
Aug 22, 202419.3919.5019.2919.3319.210.05%18,038
Aug 21, 202419.1919.4619.1819.3219.200.63%10,276
Aug 20, 202419.5719.5719.2019.2019.08-1.59%17,932
Aug 19, 202419.5219.6319.4419.5119.390.41%18,412
Aug 16, 202419.1819.8219.1819.4319.311.52%26,017
Aug 15, 202419.0419.5519.0419.1419.022.90%33,650
Aug 14, 202418.8319.1818.4818.6018.49-0.53%17,650
Aug 13, 202418.6919.6518.4318.7018.590.97%19,887
Aug 12, 202418.7818.9918.3918.5218.41-0.91%32,010
Aug 9, 202418.8718.9118.6418.6918.58-0.69%22,764
Aug 8, 202418.7918.8518.6518.8218.711.51%21,808
Aug 7, 202418.9219.1118.5018.5418.43-0.43%32,412
Aug 6, 202418.7619.2018.5618.6218.51-0.48%41,419
Aug 5, 202418.6219.2318.5618.7118.60-3.11%77,958
Aug 2, 202419.0919.5118.9719.3119.19-2.52%70,265
Aug 1, 202420.7821.0219.7619.8119.57-4.48%67,053
Jul 31, 202420.9221.0920.4920.7420.49-0.05%91,304
Jul 30, 202420.2920.8720.1220.7520.503.34%105,477
Jul 29, 202420.0020.3119.9020.0819.84-0.59%52,666
Jul 26, 202420.3720.5119.9220.2019.950.25%77,187
Jul 25, 202419.7420.3819.6320.1519.912.08%105,146
Jul 24, 202421.0121.1919.7019.7419.50-7.89%125,572
Jul 23, 202421.0521.5121.0521.4321.171.08%96,783
Jul 22, 202421.0821.2520.8921.2020.940.95%66,019
Jul 19, 202421.1521.5520.9321.0020.74-55,321
Jul 18, 202421.3021.7320.9521.0020.74-1.91%68,630
Jul 17, 202421.4921.8521.3021.4121.15-0.42%109,094
Jul 16, 202420.3621.6620.3621.5021.246.70%98,040
Jul 15, 202419.7020.4419.6120.1519.913.02%104,393
Jul 12, 202419.4519.6719.1719.5619.321.98%59,276