Skip to main content
logo
Community West Bancshares (CWBC)
NASDAQ: CWBC · Real-Time Price · USD
23.27
-0.23 (-0.98%)
Dec 5, 2025, 4:00 PM EST - Market closed

Community West Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 15, 202520.9321.0020.6520.7920.67-0.29%37,646
Oct 14, 202520.1220.9820.1220.8520.732.71%50,244
Oct 13, 202520.0820.3519.7920.3020.192.27%28,732
Oct 10, 202520.5620.6619.8419.8519.74-3.12%47,684
Oct 9, 202520.5020.6020.3720.4920.37-0.29%31,796
Oct 8, 202520.7720.8520.5220.5520.43-0.68%17,176
Oct 7, 202520.9021.0220.6820.6920.57-1.00%32,276
Oct 6, 202521.0521.4220.7720.9020.780.22%43,894
Oct 3, 202520.7920.9520.7120.8620.741.48%54,371
Oct 2, 202520.6920.7020.3720.5520.43-0.68%33,158
Oct 1, 202520.6720.9220.4320.6920.57-0.72%40,686
Sep 30, 202520.6620.9520.5520.8420.720.58%36,667
Sep 29, 202521.1321.1320.6520.7220.60-1.80%64,686
Sep 26, 202521.4421.4921.0521.1020.98-1.03%43,530