Community West Bancshares (CWBC)
NASDAQ: CWBC · Real-Time Price · USD
23.38
+0.77 (3.41%)
Jan 15, 2026, 4:00 PM EST - Market closed
Community West Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 22.55 | 23.47 | 22.50 | 23.38 | 23.38 | 3.41% | 103,595 |
| Jan 14, 2026 | 22.45 | 22.64 | 22.24 | 22.61 | 22.61 | 0.85% | 75,322 |
| Jan 13, 2026 | 22.29 | 22.54 | 22.05 | 22.42 | 22.42 | 0.95% | 95,426 |
| Jan 12, 2026 | 22.28 | 22.33 | 22.10 | 22.21 | 22.21 | -0.63% | 110,158 |
| Jan 9, 2026 | 22.67 | 22.78 | 22.25 | 22.35 | 22.35 | -1.32% | 140,811 |
| Jan 8, 2026 | 22.35 | 22.86 | 22.35 | 22.65 | 22.65 | 1.07% | 108,063 |
| Jan 7, 2026 | 22.65 | 22.69 | 22.25 | 22.41 | 22.41 | -1.02% | 92,373 |
| Jan 6, 2026 | 22.58 | 22.66 | 22.35 | 22.64 | 22.64 | 0.31% | 105,698 |
| Jan 5, 2026 | 22.05 | 22.90 | 22.00 | 22.57 | 22.57 | 2.36% | 107,312 |
| Jan 2, 2026 | 22.57 | 22.62 | 22.03 | 22.05 | 22.05 | -2.00% | 141,331 |
| Dec 31, 2025 | 22.60 | 22.76 | 22.46 | 22.50 | 22.50 | -0.09% | 122,045 |
| Dec 30, 2025 | 22.59 | 22.79 | 22.48 | 22.52 | 22.52 | -0.49% | 155,203 |
| Dec 29, 2025 | 22.72 | 22.82 | 22.54 | 22.63 | 22.63 | -0.26% | 103,990 |
| Dec 26, 2025 | 22.70 | 22.92 | 22.61 | 22.69 | 22.69 | -0.22% | 111,949 |
| Dec 24, 2025 | 22.69 | 22.80 | 22.42 | 22.74 | 22.74 | 0.44% | 73,525 |
| Dec 23, 2025 | 22.76 | 23.00 | 22.62 | 22.64 | 22.64 | -0.70% | 119,445 |
| Dec 22, 2025 | 23.00 | 23.33 | 22.70 | 22.80 | 22.80 | -0.87% | 144,412 |
| Dec 19, 2025 | 23.31 | 23.51 | 22.75 | 23.00 | 23.00 | -1.33% | 282,276 |
| Dec 18, 2025 | 23.41 | 23.68 | 23.21 | 23.31 | 23.31 | 0.56% | 163,156 |
| Dec 17, 2025 | 23.83 | 23.83 | 22.63 | 23.18 | 23.18 | -3.66% | 328,197 |
| Dec 16, 2025 | 24.22 | 24.37 | 24.00 | 24.06 | 24.06 | -0.58% | 175,621 |
| Dec 15, 2025 | 23.99 | 24.30 | 23.90 | 24.20 | 24.20 | 1.72% | 181,723 |
| Dec 12, 2025 | 23.85 | 23.97 | 23.70 | 23.79 | 23.79 | 0.13% | 158,825 |
| Dec 11, 2025 | 23.55 | 23.86 | 23.55 | 23.76 | 23.76 | 0.85% | 201,448 |
| Dec 10, 2025 | 23.35 | 23.71 | 23.29 | 23.56 | 23.56 | 1.20% | 385,358 |
| Dec 9, 2025 | 23.28 | 23.57 | 23.20 | 23.28 | 23.28 | 0.26% | 122,547 |
| Dec 8, 2025 | 23.26 | 23.52 | 23.18 | 23.22 | 23.22 | -0.21% | 87,084 |
| Dec 5, 2025 | 23.56 | 23.65 | 23.18 | 23.27 | 23.27 | -0.98% | 107,628 |
| Dec 4, 2025 | 23.50 | 23.99 | 23.49 | 23.50 | 23.50 | -0.13% | 153,310 |
| Dec 3, 2025 | 23.10 | 23.63 | 22.97 | 23.53 | 23.53 | 2.48% | 295,237 |
| Dec 2, 2025 | 23.09 | 23.21 | 22.91 | 22.96 | 22.96 | 0.09% | 239,493 |
| Dec 1, 2025 | 22.55 | 23.09 | 22.55 | 22.94 | 22.94 | 1.28% | 153,444 |
| Nov 28, 2025 | 22.63 | 22.90 | 22.48 | 22.65 | 22.65 | -0.31% | 39,040 |
| Nov 26, 2025 | 22.70 | 23.01 | 22.68 | 22.72 | 22.72 | -0.18% | 126,814 |
| Nov 25, 2025 | 22.33 | 23.22 | 22.33 | 22.76 | 22.76 | 2.75% | 123,344 |
| Nov 24, 2025 | 22.23 | 22.33 | 22.11 | 22.15 | 22.15 | -0.36% | 66,130 |
| Nov 21, 2025 | 21.35 | 22.44 | 21.32 | 22.23 | 22.23 | 4.27% | 195,449 |
| Nov 20, 2025 | 21.58 | 21.87 | 21.28 | 21.32 | 21.32 | -0.33% | 93,481 |
| Nov 19, 2025 | 21.35 | 21.60 | 21.28 | 21.39 | 21.39 | -0.05% | 63,854 |
| Nov 18, 2025 | 21.20 | 21.57 | 21.20 | 21.40 | 21.40 | 1.33% | 140,202 |
| Nov 17, 2025 | 21.60 | 21.69 | 21.12 | 21.12 | 21.12 | -2.09% | 67,865 |
| Nov 14, 2025 | 21.47 | 21.74 | 21.30 | 21.57 | 21.57 | -0.19% | 64,992 |
| Nov 13, 2025 | 21.58 | 21.88 | 21.51 | 21.61 | 21.61 | -0.18% | 72,661 |
| Nov 12, 2025 | 21.66 | 21.97 | 21.50 | 21.65 | 21.65 | 0.46% | 46,138 |
| Nov 11, 2025 | 21.42 | 21.62 | 21.33 | 21.55 | 21.55 | 0.23% | 65,066 |
| Nov 10, 2025 | 21.59 | 21.63 | 21.32 | 21.50 | 21.50 | 0.33% | 75,845 |
| Nov 7, 2025 | 21.44 | 21.58 | 21.29 | 21.43 | 21.43 | - | 67,586 |
| Nov 6, 2025 | 21.50 | 21.60 | 21.38 | 21.43 | 21.43 | -0.42% | 43,706 |
| Nov 5, 2025 | 21.26 | 21.65 | 21.18 | 21.52 | 21.52 | 1.80% | 72,755 |
| Nov 4, 2025 | 21.05 | 21.35 | 20.92 | 21.14 | 21.14 | -0.24% | 59,664 |