Community West Bancshares (CWBC)
NASDAQ: CWBC · Real-Time Price · USD
18.49
+0.09 (0.49%)
Mar 31, 2025, 3:35 PM EDT - Market open
Community West Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 18.65 | 18.65 | 18.20 | 18.56 | - | 0.87% | 13,189 |
| 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 |
| Feb 19, 2025 | 18.79 | 19.07 | 18.79 | 18.98 | 18.98 | -0.05% | 46,879 |
| Feb 18, 2025 | 19.04 | 19.24 | 18.96 | 18.99 | 18.99 | -0.37% | 36,715 |
| Feb 14, 2025 | 18.97 | 19.25 | 18.77 | 19.06 | 19.06 | 0.58% | 24,295 |
| Feb 13, 2025 | 19.00 | 19.19 | 18.91 | 18.95 | 18.95 | -0.05% | 36,237 |
| Feb 12, 2025 | 19.11 | 19.33 | 18.96 | 18.96 | 18.96 | -2.17% | 38,535 |
| Feb 11, 2025 | 19.04 | 19.44 | 19.01 | 19.38 | 19.38 | 1.04% | 50,903 |
| Feb 10, 2025 | 19.30 | 19.37 | 19.15 | 19.18 | 19.18 | -0.47% | 27,390 |
| Feb 7, 2025 | 19.31 | 19.50 | 19.20 | 19.27 | 19.27 | -1.18% | 53,302 |
| Feb 6, 2025 | 19.56 | 19.62 | 19.41 | 19.50 | 19.38 | 0.46% | 53,533 |
| Feb 5, 2025 | 19.41 | 19.60 | 19.25 | 19.41 | 19.29 | 0.21% | 40,565 |
| Feb 4, 2025 | 18.81 | 19.47 | 18.81 | 19.37 | 19.25 | 2.43% | 37,472 |
| Feb 3, 2025 | 19.23 | 19.67 | 18.78 | 18.91 | 18.79 | -2.98% | 78,415 |
| Jan 31, 2025 | 19.50 | 19.84 | 19.39 | 19.49 | 19.37 | -0.31% | 32,563 |
| Jan 30, 2025 | 19.35 | 19.67 | 19.35 | 19.55 | 19.43 | 0.83% | 42,877 |
| Jan 29, 2025 | 19.30 | 19.58 | 19.14 | 19.39 | 19.27 | 0.05% | 59,119 |
| Jan 28, 2025 | 19.33 | 19.51 | 19.17 | 19.38 | 19.26 | -0.15% | 41,996 |
| Jan 27, 2025 | 19.18 | 19.51 | 19.08 | 19.41 | 19.29 | 1.09% | 66,502 |
| Jan 24, 2025 | 18.73 | 19.29 | 18.50 | 19.20 | 19.08 | 1.75% | 38,256 |
| Jan 23, 2025 | 18.71 | 19.14 | 18.71 | 18.87 | 18.75 | 0.37% | 32,942 |
| Jan 22, 2025 | 18.94 | 19.35 | 18.63 | 18.80 | 18.68 | -1.42% | 39,430 |
| Jan 21, 2025 | 18.98 | 19.47 | 18.98 | 19.07 | 18.95 | 0.90% | 34,136 |
| Jan 17, 2025 | 18.80 | 19.11 | 18.70 | 18.90 | 18.78 | 1.18% | 62,805 |