Skip to main content
logo
Community West Bancshares (CWBC)
NASDAQ: CWBC · Real-Time Price · USD
22.69
-0.05 (-0.22%)
At close: Dec 26, 2025, 4:00 PM EST
22.69
0.00 (0.00%)
After-hours: Dec 26, 2025, 4:10 PM EST

Community West Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202522.7022.9222.6122.71--0.13%58,725
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
Nov 20, 202521.5821.8721.2821.3221.32-0.33%93,481
Nov 19, 202521.3521.6021.2821.3921.39-0.05%63,854
Nov 18, 202521.2021.5721.2021.4021.401.33%140,202
Nov 17, 202521.6021.6921.1221.1221.12-2.09%67,865
Nov 14, 202521.4721.7421.3021.5721.57-0.19%64,992
Nov 13, 202521.5821.8821.5121.6121.61-0.18%72,661
Nov 12, 202521.6621.9721.5021.6521.650.46%46,138
Nov 11, 202521.4221.6221.3321.5521.550.23%65,066
Nov 10, 202521.5921.6321.3221.5021.500.33%75,845
Nov 7, 202521.4421.5821.2921.4321.43-67,586
Nov 6, 202521.5021.6021.3821.4321.43-0.42%43,706
Nov 5, 202521.2621.6521.1821.5221.521.80%72,755
Nov 4, 202521.0521.3520.9221.1421.14-0.24%59,664
Nov 3, 202520.9821.3920.7021.1921.190.05%73,688
Oct 31, 202521.1021.3821.0121.1821.18-0.28%54,813
Oct 30, 202521.0921.5621.0621.2421.120.71%41,547
Oct 29, 202521.6521.7620.9321.0920.97-2.68%69,457
Oct 28, 202521.3021.8121.0121.6721.551.55%63,735
Oct 27, 202521.4821.5021.1421.3421.22-0.33%86,271
Oct 24, 202521.1221.5021.1221.4121.292.29%41,086
Oct 23, 202521.1021.7420.8720.9320.81-0.90%94,023
Oct 22, 202521.0921.5621.0621.1221.000.33%96,800
Oct 21, 202521.0921.2620.9321.0520.930.10%136,131
Oct 20, 202520.8221.1620.8021.0320.911.59%145,283
Oct 17, 202520.3021.1820.2720.7020.582.53%150,235
Oct 16, 202520.7221.0519.8720.1920.08-2.89%56,425