Skip to main content
logo
Community West Bancshares (CWBC)
NASDAQ: CWBC · Real-Time Price · USD
25.24
+0.20 (0.80%)
Feb 4, 2026, 4:00 PM EST - Market closed

Community West Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202625.2525.5825.1525.2425.240.80%247,646
Feb 3, 202624.8025.3224.5125.0425.040.81%183,382
Feb 2, 202624.1025.0523.9024.8424.843.63%222,228
Jan 30, 202623.6024.1023.6023.9723.970.97%171,746
Jan 29, 202623.4823.7823.4823.7423.741.76%61,356
Jan 28, 202623.5623.6023.1923.3323.33-0.60%125,995
Jan 27, 202623.7123.9623.4423.4723.47-1.01%148,564
Jan 26, 202624.0824.2923.5223.7123.71-0.59%123,547
Jan 23, 202624.1724.6723.7923.8523.85-0.21%92,877
Jan 22, 202623.8424.1823.7523.9023.900.50%102,510
Jan 21, 202622.9923.9222.9923.7823.784.12%84,936
Jan 20, 202622.9023.4822.7122.8422.84-1.51%90,491
Jan 16, 202623.3323.4923.1823.1923.19-0.81%100,868
Jan 15, 202622.5523.4722.5023.3823.383.41%103,595
Jan 14, 202622.4522.6422.2422.6122.610.85%75,322
Jan 13, 202622.2922.5422.0522.4222.420.95%95,426
Jan 12, 202622.2822.3322.1022.2122.21-0.63%110,158
Jan 9, 202622.6722.7822.2522.3522.35-1.32%140,811
Jan 8, 202622.3522.8622.3522.6522.651.07%108,063
Jan 7, 202622.6522.6922.2522.4122.41-1.02%92,373
Jan 6, 202622.5822.6622.3522.6422.640.31%105,698
Jan 5, 202622.0522.9022.0022.5722.572.36%107,312
Jan 2, 202622.5722.6222.0322.0522.05-2.00%141,331
Dec 31, 202522.6022.7622.4622.5022.50-0.09%122,045
Dec 30, 202522.5922.7922.4822.5222.52-0.49%155,203
Dec 29, 202522.7222.8222.5422.6322.63-0.26%103,990
Dec 26, 202522.7022.9222.6122.6922.69-0.22%111,949
Dec 24, 202522.6922.8022.4222.7422.740.44%73,525
Dec 23, 202522.7623.0022.6222.6422.64-0.70%119,445
Dec 22, 202523.0023.3322.7022.8022.80-0.87%144,412
Dec 19, 202523.3123.5122.7523.0023.00-1.33%282,276
Dec 18, 202523.4123.6823.2123.3123.310.56%163,156
Dec 17, 202523.8323.8322.6323.1823.18-3.66%328,197
Dec 16, 202524.2224.3724.0024.0624.06-0.58%175,621
Dec 15, 202523.9924.3023.9024.2024.201.72%181,723
Dec 12, 202523.8523.9723.7023.7923.790.13%158,825
Dec 11, 202523.5523.8623.5523.7623.760.85%201,448
Dec 10, 202523.3523.7123.2923.5623.561.20%385,358
Dec 9, 202523.2823.5723.2023.2823.280.26%122,547
Dec 8, 202523.2623.5223.1823.2223.22-0.21%87,084
Dec 5, 202523.5623.6523.1823.2723.27-0.98%107,628
Dec 4, 202523.5023.9923.4923.5023.50-0.13%153,310
Dec 3, 202523.1023.6322.9723.5323.532.48%295,237
Dec 2, 202523.0923.2122.9122.9622.960.09%239,493
Dec 1, 202522.5523.0922.5522.9422.941.28%153,444
Nov 28, 202522.6322.9022.4822.6522.65-0.31%39,040
Nov 26, 202522.7023.0122.6822.7222.72-0.18%126,814
Nov 25, 202522.3323.2222.3322.7622.762.75%123,344
Nov 24, 202522.2322.3322.1122.1522.15-0.36%66,130
Nov 21, 202521.3522.4421.3222.2322.234.27%195,449