Skip to main content
Community West Bancshares (CWBC)
NASDAQ: CWBC · Real-Time Price · USD
18.53
-0.08 (-0.43%)
Nov 4, 2024, 4:00 PM EST - Market closed

Community West Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202418.6218.7018.4318.5318.53-0.43%25,060
Nov 1, 202418.7318.8818.6018.6118.61-0.69%26,371
Oct 31, 202418.9718.9718.7018.7418.74-1.06%21,071
Oct 30, 202418.7919.1618.7918.9418.940.64%18,790
Oct 29, 202418.5718.9118.5718.8218.820.53%25,830
Oct 28, 202418.7318.8818.6418.7218.720.81%29,622
Oct 25, 202418.6018.9818.5018.5718.57-0.75%23,748
Oct 24, 202418.8019.0418.6018.7118.710.05%26,176
Oct 23, 202418.7518.8118.5018.7018.70-0.27%32,368
Oct 22, 202418.7518.8018.6018.7518.750.37%28,479
Oct 21, 202419.2119.2218.6818.6818.68-2.15%40,206
Oct 18, 202419.2519.6019.0519.0919.09-0.62%25,482
Oct 17, 202419.3219.3419.1119.2119.210.10%41,685
Oct 16, 202419.1019.2719.1019.1919.191.59%39,915
Oct 15, 202418.6619.2118.5518.8918.892.05%36,385
Oct 14, 202418.6318.6418.4218.5118.510.54%21,390
Oct 11, 202417.9918.4717.9918.4118.412.62%40,895
Oct 10, 202417.7817.9917.7017.9417.94-0.06%22,118
Oct 9, 202418.1018.2017.8617.9517.95-0.44%30,921
Oct 8, 202418.0718.0917.8918.0318.030.39%24,734
Oct 7, 202417.8918.2617.8017.9617.96-0.28%20,744
Oct 4, 202418.2818.2817.9118.0118.01-0.17%25,213
Oct 3, 202418.4318.5818.0418.0418.04-2.38%35,825
Oct 2, 202418.7918.9418.4818.4818.48-1.70%24,754
Oct 1, 202419.1019.2418.7618.8018.80-2.39%43,201
Sep 30, 202419.2319.5819.1719.2619.26-0.05%43,334
Sep 27, 202419.4419.5719.2519.2719.270.05%19,834
Sep 26, 202419.4719.6119.2219.2619.26-39,689
Sep 25, 202419.3619.5519.1519.2619.26-0.62%34,449
Sep 24, 202419.5819.7019.3519.3819.38-1.02%46,644
Sep 23, 202420.0620.2219.4619.5819.58-2.15%30,553
Sep 20, 202420.6420.8319.9720.0120.01-3.89%227,510
Sep 19, 202420.9721.0020.5420.8220.821.17%65,046
Sep 18, 202420.5120.7520.4220.5820.580.15%85,043
Sep 17, 202420.5020.7620.3020.5520.551.23%39,099
Sep 16, 202420.1920.3520.0520.3020.300.89%46,446
Sep 13, 202420.1420.1719.8920.1220.121.26%38,594
Sep 12, 202420.2120.3019.6219.8719.87-1.14%51,236
Sep 11, 202420.0420.2519.7820.1020.10-0.54%26,328
Sep 10, 202420.0820.3119.8020.2120.211.30%25,853
Sep 9, 202419.9220.1719.9219.9519.950.66%40,993
Sep 6, 202420.1120.1119.7219.8219.82-0.85%25,382
Sep 5, 202420.2920.2919.9319.9919.99-0.84%30,449
Sep 4, 202420.2620.3920.0420.1620.16-0.44%19,936
Sep 3, 202420.3020.4520.1820.2520.25-0.74%31,199
Aug 30, 202420.4420.4620.2320.4020.400.10%30,765
Aug 29, 202420.4020.4320.1820.3820.380.37%43,409
Aug 28, 202420.2220.3920.1720.3120.310.49%28,081
Aug 27, 202420.1620.4819.9620.2120.21-0.17%17,756
Aug 26, 202420.5620.5620.2220.2420.24-0.30%28,144
Aug 23, 202419.5620.8019.5620.3020.305.02%54,085
Aug 22, 202419.3919.5019.2919.3319.330.05%18,038
Aug 21, 202419.1919.4619.1819.3219.320.63%10,276
Aug 20, 202419.5719.5719.2019.2019.20-1.59%17,932
Aug 19, 202419.5219.6319.4419.5119.510.41%18,412
Aug 16, 202419.1819.8219.1819.4319.431.52%26,017
Aug 15, 202419.0419.5519.0419.1419.142.90%33,650
Aug 14, 202418.8319.1818.4818.6018.60-0.53%17,650
Aug 13, 202418.6919.6518.4318.7018.700.97%19,887
Aug 12, 202418.7818.9918.3918.5218.52-0.91%32,010
Aug 9, 202418.8718.9118.6418.6918.69-0.69%22,764
Aug 8, 202418.7918.8518.6518.8218.821.51%21,808
Aug 7, 202418.9219.1118.5018.5418.54-0.43%32,412
Aug 6, 202418.7619.2018.5618.6218.62-0.48%41,419
Aug 5, 202418.6219.2318.5618.7118.71-3.11%77,958
Aug 2, 202419.0919.5118.9719.3119.31-2.52%70,265
Aug 1, 202420.7821.0219.7619.8119.69-4.48%67,053
Jul 31, 202420.9221.0920.4920.7420.61-0.05%91,304
Jul 30, 202420.2920.8720.1220.7520.623.34%105,477
Jul 29, 202420.0020.3119.9020.0819.96-0.59%52,666
Jul 26, 202420.3720.5119.9220.2020.080.25%77,187
Jul 25, 202419.7420.3819.6320.1520.032.08%105,146
Jul 24, 202421.0121.1919.7019.7419.62-7.89%125,572
Jul 23, 202421.0521.5121.0521.4321.301.08%96,783
Jul 22, 202421.0821.2520.8921.2021.070.95%66,019
Jul 19, 202421.1521.5520.9321.0020.87-55,321
Jul 18, 202421.3021.7320.9521.0020.87-1.91%68,630
Jul 17, 202421.4921.8521.3021.4121.28-0.42%109,094
Jul 16, 202420.3621.6620.3621.5021.376.70%98,040
Jul 15, 202419.7020.4419.6120.1520.033.02%104,393
Jul 12, 202419.4519.6719.1719.5619.441.98%59,276
Jul 11, 202418.4519.2718.3919.1819.064.30%130,149
Jul 10, 202417.9918.4017.9018.3918.282.68%42,042
Jul 9, 202417.7917.9917.7217.9117.800.56%29,907
Jul 8, 202418.0318.1517.8117.8117.70-0.39%37,653
Jul 5, 202418.0818.2517.8617.8817.77-1.49%85,127
Jul 3, 202418.3118.3118.0718.1518.04-0.22%30,257
Jul 2, 202418.0818.3717.9218.1918.081.11%65,582
Jul 1, 202418.5618.6917.9717.9917.88-2.76%90,878
Jun 28, 202418.0018.7117.8218.5018.393.76%674,097
Jun 27, 202417.6517.8517.4517.8317.721.54%90,469
Jun 26, 202417.4117.7117.3317.5617.450.06%79,570
Jun 25, 202417.2717.6617.2517.5517.441.15%104,505
Jun 24, 202417.0017.4516.9517.3517.243.58%97,805
Jun 21, 202416.8517.1016.7516.7516.65-0.59%91,758
Jun 20, 202416.6417.1416.6416.8516.750.60%181,201
Jun 18, 202416.5717.0616.5716.7516.650.72%113,539
Jun 17, 202416.4616.6716.4016.6316.530.12%22,168
Jun 14, 202416.7017.1216.4916.6116.51-1.83%20,764
Jun 13, 202417.0317.4216.8716.9216.82-0.99%12,785