Community West Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	18.60	18.82	18.39	18.68	18.56	-0.11%	72,185
Jan 15, 2025	18.46	18.83	18.45	18.70	18.58	2.52%	34,746
Jan 14, 2025	17.83	18.27	17.78	18.24	18.13	2.99%	45,144
Jan 13, 2025	17.55	17.83	17.47	17.71	17.60	0.11%	37,550
Jan 10, 2025	18.05	18.22	17.45	17.69	17.58	-3.02%	45,030
Jan 8, 2025	18.50	18.54	18.16	18.24	18.13	-1.67%	38,279
Jan 7, 2025	18.94	18.94	18.40	18.55	18.44	-1.90%	32,279
Jan 6, 2025	19.16	19.34	18.91	18.91	18.79	-1.20%	29,286
Jan 3, 2025	18.99	19.16	18.90	19.14	19.02	0.47%	20,288
Jan 2, 2025	19.49	19.49	18.89	19.05	18.93	-1.65%	42,537
Dec 31, 2024	19.53	19.66	19.30	19.37	19.25	-	29,248
Dec 30, 2024	19.32	19.52	19.30	19.37	19.25	-0.15%	21,478
Dec 27, 2024	19.52	19.68	19.16	19.40	19.28	-1.37%	38,666
Dec 26, 2024	19.41	19.76	19.40	19.67	19.55	0.67%	19,267
Dec 24, 2024	19.40	19.58	19.36	19.54	19.42	0.46%	19,296
Dec 23, 2024	19.50	19.68	19.36	19.45	19.33	-0.46%	40,526
Dec 20, 2024	19.61	19.90	19.44	19.54	19.42	-1.31%	180,200
Dec 19, 2024	20.10	20.62	19.74	19.80	19.68	-1.15%	64,534
Dec 18, 2024	21.03	21.15	20.03	20.03	19.91	-4.07%	91,805
Dec 17, 2024	21.27	21.43	20.86	20.88	20.75	-2.16%	83,060
Dec 16, 2024	21.52	21.61	21.34	21.34	21.21	-0.74%	27,712
Dec 13, 2024	21.59	21.67	21.42	21.50	21.37	-0.46%	34,276
Dec 12, 2024	21.70	21.84	21.53	21.60	21.47	-0.51%	31,430
Dec 11, 2024	21.90	22.11	21.67	21.71	21.58	0.14%	53,089
Dec 10, 2024	21.32	22.01	21.29	21.68	21.55	0.65%	49,272
Dec 9, 2024	21.77	21.81	21.54	21.54	21.41	-0.97%	29,940
Dec 6, 2024	21.84	21.97	21.60	21.75	21.62	-0.32%	43,768
Dec 5, 2024	22.04	22.17	21.77	21.82	21.69	-0.86%	28,839
Dec 4, 2024	21.98	22.02	21.65	22.01	21.87	0.59%	37,337
Dec 3, 2024	22.07	22.19	21.85	21.88	21.75	-0.91%	54,790
Dec 2, 2024	21.95	22.37	21.85	22.08	21.94	0.73%	61,019
Nov 29, 2024	21.99	22.17	21.75	21.92	21.78	-0.18%	28,965
Nov 27, 2024	22.34	22.34	21.91	21.96	21.82	-0.36%	27,548
Nov 26, 2024	22.35	22.70	21.99	22.04	21.90	-1.17%	63,713
Nov 25, 2024	21.85	22.89	21.85	22.30	22.16	2.20%	101,109
Nov 22, 2024	21.28	21.85	21.21	21.82	21.69	2.88%	54,245
Nov 21, 2024	20.93	21.37	20.93	21.21	21.08	2.12%	132,845
Nov 20, 2024	20.61	20.79	20.61	20.77	20.64	0.29%	105,412
Nov 19, 2024	20.52	20.80	20.50	20.71	20.58	0.05%	30,337
Nov 18, 2024	20.35	20.72	20.32	20.70	20.57	1.22%	112,140
Nov 15, 2024	20.59	20.97	20.38	20.45	20.32	-0.05%	68,310
Nov 14, 2024	20.54	20.62	20.33	20.46	20.33	0.10%	45,654
Nov 13, 2024	20.58	21.20	20.32	20.44	20.31	0.39%	113,906
Nov 12, 2024	20.22	20.64	20.22	20.36	20.23	0.59%	70,182
Nov 11, 2024	20.07	20.34	19.92	20.24	20.12	2.53%	60,253
Nov 8, 2024	19.77	19.83	19.50	19.74	19.62	0.15%	42,711
Nov 7, 2024	20.18	20.29	19.49	19.71	19.47	-1.94%	64,422
Nov 6, 2024	19.89	20.42	18.55	20.10	19.86	7.20%	151,015
Nov 5, 2024	18.59	18.87	18.50	18.75	18.52	1.19%	52,811
Nov 4, 2024	18.62	18.70	18.43	18.53	18.30	-0.43%	25,060
Nov 1, 2024	18.73	18.88	18.60	18.61	18.38	-0.69%	26,371
Oct 31, 2024	18.97	18.97	18.70	18.74	18.51	-1.06%	21,071
Oct 30, 2024	18.79	19.16	18.79	18.94	18.71	0.64%	18,790
Oct 29, 2024	18.57	18.91	18.57	18.82	18.59	0.53%	25,830
Oct 28, 2024	18.73	18.88	18.64	18.72	18.49	0.81%	29,622
Oct 25, 2024	18.60	18.98	18.50	18.57	18.34	-0.75%	23,748
Oct 24, 2024	18.80	19.04	18.60	18.71	18.48	0.05%	26,176
Oct 23, 2024	18.75	18.81	18.50	18.70	18.47	-0.27%	32,368
Oct 22, 2024	18.75	18.80	18.60	18.75	18.52	0.37%	28,479
Oct 21, 2024	19.21	19.22	18.68	18.68	18.45	-2.15%	40,206
Oct 18, 2024	19.25	19.60	19.05	19.09	18.86	-0.62%	25,482
Oct 17, 2024	19.32	19.34	19.11	19.21	18.98	0.10%	41,685
Oct 16, 2024	19.10	19.27	19.10	19.19	18.96	1.59%	39,915
Oct 15, 2024	18.66	19.21	18.55	18.89	18.66	2.05%	36,385
Oct 14, 2024	18.63	18.64	18.42	18.51	18.28	0.54%	21,390
Oct 11, 2024	17.99	18.47	17.99	18.41	18.19	2.62%	40,895
Oct 10, 2024	17.78	17.99	17.70	17.94	17.72	-0.06%	22,118
Oct 9, 2024	18.10	18.20	17.86	17.95	17.73	-0.44%	30,921
Oct 8, 2024	18.07	18.09	17.89	18.03	17.81	0.39%	24,734
Oct 7, 2024	17.89	18.26	17.80	17.96	17.74	-0.28%	20,744
Oct 4, 2024	18.28	18.28	17.91	18.01	17.79	-0.17%	25,213
Oct 3, 2024	18.43	18.58	18.04	18.04	17.82	-2.38%	35,825
Oct 2, 2024	18.79	18.94	18.48	18.48	18.26	-1.70%	24,754
Oct 1, 2024	19.10	19.24	18.76	18.80	18.57	-2.39%	43,201
Sep 30, 2024	19.23	19.58	19.17	19.26	19.03	-0.05%	43,334
Sep 27, 2024	19.44	19.57	19.25	19.27	19.04	0.05%	19,834