Community West Bancshares (CWBC)
NASDAQ: CWBC · Real-Time Price · USD
17.58
+0.07 (0.43%)
May 1, 2025, 4:00 PM EDT - Market closed
Community West Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 17.78 | 17.80 | 17.30 | 17.50 | 17.50 | - | 66,977 |
| Apr 30, 2025 | 17.27 | 17.62 | 17.01 | 17.50 | 17.50 | 0.63% | 62,408 |
| Apr 29, 2025 | 17.30 | 17.49 | 17.22 | 17.39 | 17.39 | 0.17% | 79,754 |
| Apr 28, 2025 | 17.35 | 17.70 | 17.12 | 17.36 | 17.36 | -0.06% | 48,556 |
| Apr 25, 2025 | 17.27 | 17.44 | 17.11 | 17.37 | 17.37 | -0.06% | 55,102 |
| Apr 24, 2025 | 16.88 | 17.52 | 16.80 | 17.38 | 17.38 | 3.15% | 62,581 |
| Apr 23, 2025 | 16.95 | 17.30 | 16.79 | 16.85 | 16.85 | 1.81% | 109,440 |
| Apr 22, 2025 | 15.98 | 16.67 | 15.90 | 16.55 | 16.55 | 3.57% | 74,536 |
| Apr 21, 2025 | 15.90 | 16.21 | 15.80 | 15.98 | 15.98 | -0.31% | 34,438 |
| Apr 17, 2025 | 16.05 | 16.37 | 16.02 | 16.03 | 16.03 | - | 29,526 |
| Apr 16, 2025 | 16.19 | 16.30 | 15.87 | 16.03 | 16.03 | 0.25% | 35,280 |
| Apr 15, 2025 | 15.66 | 16.15 | 15.66 | 15.99 | 15.99 | 1.72% | 29,467 |
| Apr 14, 2025 | 16.25 | 16.25 | 15.57 | 15.72 | 15.72 | -0.66% | 48,593 |
| Apr 11, 2025 | 16.05 | 16.29 | 15.72 | 15.83 | 15.83 | -1.65% | 43,772 |
| Apr 10, 2025 | 16.85 | 17.35 | 15.88 | 16.09 | 16.09 | -5.96% | 61,096 |
| Apr 9, 2025 | 16.26 | 17.59 | 16.09 | 17.11 | 17.11 | 3.76% | 71,244 |
| Apr 8, 2025 | 16.95 | 17.34 | 16.28 | 16.49 | 16.49 | -0.66% | 43,380 |
| Apr 7, 2025 | 16.26 | 17.31 | 16.11 | 16.60 | 16.60 | -0.36% | 59,045 |
| Apr 4, 2025 | 16.50 | 16.95 | 16.05 | 16.66 | 16.66 | -2.06% | 58,112 |
| Apr 3, 2025 | 17.95 | 18.44 | 17.00 | 17.01 | 17.01 | -7.65% | 57,259 |
| Apr 2, 2025 | 18.26 | 18.55 | 18.24 | 18.42 | 18.42 | - | 41,631 |
| Apr 1, 2025 | 18.39 | 18.60 | 18.30 | 18.42 | 18.42 | -0.32% | 34,195 |
| Mar 31, 2025 | 18.32 | 18.65 | 18.20 | 18.48 | 18.48 | 0.43% | 49,918 |
| Mar 28, 2025 | 18.55 | 18.61 | 18.35 | 18.40 | 18.40 | -1.55% | 35,979 |
| Mar 27, 2025 | 18.46 | 18.74 | 18.45 | 18.69 | 18.69 | 0.86% | 47,784 |
| Mar 26, 2025 | 18.85 | 18.90 | 18.46 | 18.53 | 18.53 | -0.05% | 48,803 |
| Mar 25, 2025 | 18.68 | 18.79 | 18.51 | 18.54 | 18.54 | -0.54% | 36,621 |
| Mar 24, 2025 | 18.31 | 18.68 | 18.23 | 18.64 | 18.64 | 3.56% | 52,049 |
| Mar 21, 2025 | 18.10 | 18.29 | 17.97 | 18.00 | 18.00 | -1.37% | 116,143 |
| Mar 20, 2025 | 18.27 | 18.78 | 18.16 | 18.25 | 18.25 | -0.11% | 22,879 |
| Mar 19, 2025 | 18.30 | 18.50 | 18.06 | 18.27 | 18.27 | 1.33% | 63,882 |
| Mar 18, 2025 | 18.00 | 18.50 | 17.95 | 18.03 | 18.03 | -0.17% | 39,399 |
| Mar 17, 2025 | 18.00 | 18.30 | 17.91 | 18.06 | 18.06 | 0.33% | 45,461 |
| Mar 14, 2025 | 18.20 | 18.60 | 17.91 | 18.00 | 18.00 | 1.07% | 40,580 |
| Mar 13, 2025 | 17.92 | 18.23 | 17.80 | 17.81 | 17.81 | -0.84% | 36,567 |
| Mar 12, 2025 | 17.97 | 18.30 | 17.85 | 17.96 | 17.96 | 0.39% | 54,319 |
| Mar 11, 2025 | 18.14 | 18.60 | 17.82 | 17.89 | 17.89 | -1.32% | 74,176 |
| Mar 10, 2025 | 18.26 | 18.80 | 17.89 | 18.13 | 18.13 | -1.84% | 82,447 |
| Mar 7, 2025 | 18.56 | 18.70 | 18.36 | 18.47 | 18.47 | -0.22% | 50,984 |
| Mar 6, 2025 | 18.57 | 18.68 | 18.40 | 18.51 | 18.51 | -0.43% | 48,295 |
| Mar 5, 2025 | 18.81 | 18.94 | 18.52 | 18.59 | 18.59 | -0.85% | 59,363 |
| Mar 4, 2025 | 19.09 | 19.29 | 18.65 | 18.75 | 18.75 | -2.14% | 62,820 |
| Mar 3, 2025 | 19.49 | 19.50 | 19.11 | 19.16 | 19.16 | -0.67% | 53,527 |
| Feb 28, 2025 | 18.90 | 19.44 | 18.90 | 19.29 | 19.29 | 2.28% | 49,157 |
| Feb 27, 2025 | 18.75 | 18.99 | 18.75 | 18.86 | 18.86 | 0.27% | 31,043 |
| Feb 26, 2025 | 18.76 | 19.07 | 18.73 | 18.81 | 18.81 | 0.21% | 68,757 |
| Feb 25, 2025 | 18.82 | 18.98 | 18.64 | 18.77 | 18.77 | 0.64% | 93,177 |
| Feb 24, 2025 | 18.88 | 18.88 | 18.65 | 18.65 | 18.65 | -0.21% | 47,227 |
| Feb 21, 2025 | 19.02 | 19.04 | 18.68 | 18.69 | 18.69 | -1.22% | 54,885 |
| Feb 20, 2025 | 18.91 | 19.15 | 18.78 | 18.92 | 18.92 | -0.32% | 59,121 |