Community West Bancshares (CWBC)
NASDAQ: CWBC · Real-Time Price · USD
20.19
-0.30 (-1.49%)
Oct 10, 2025, 1:38 PM EDT - Market open
Community West Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 20.56 | 20.66 | 20.01 | 20.18 | - | -1.51% | 22,291 |
| Oct 9, 2025 | 20.50 | 20.60 | 20.37 | 20.49 | 20.49 | -0.29% | 31,796 |
| Oct 8, 2025 | 20.77 | 20.85 | 20.52 | 20.55 | 20.55 | -0.68% | 17,176 |
| Oct 7, 2025 | 20.90 | 21.02 | 20.68 | 20.69 | 20.69 | -1.00% | 32,276 |
| Oct 6, 2025 | 21.05 | 21.42 | 20.77 | 20.90 | 20.90 | 0.22% | 43,894 |
| Oct 3, 2025 | 20.79 | 20.95 | 20.71 | 20.86 | 20.86 | 1.48% | 54,371 |
| Oct 2, 2025 | 20.69 | 20.70 | 20.37 | 20.55 | 20.55 | -0.68% | 33,158 |
| Oct 1, 2025 | 20.67 | 20.92 | 20.43 | 20.69 | 20.69 | -0.72% | 40,686 |
| Sep 30, 2025 | 20.66 | 20.95 | 20.55 | 20.84 | 20.84 | 0.58% | 36,667 |
| Sep 29, 2025 | 21.13 | 21.13 | 20.65 | 20.72 | 20.72 | -1.80% | 64,686 |
| Sep 26, 2025 | 21.44 | 21.49 | 21.05 | 21.10 | 21.10 | -1.03% | 43,530 |
| Sep 25, 2025 | 21.22 | 21.43 | 21.20 | 21.32 | 21.32 | -0.14% | 27,759 |
| Sep 24, 2025 | 21.46 | 21.60 | 21.20 | 21.35 | 21.35 | -0.23% | 42,597 |
| Sep 23, 2025 | 21.65 | 21.79 | 21.28 | 21.40 | 21.40 | -0.09% | 70,387 |
| Sep 22, 2025 | 21.42 | 21.56 | 21.35 | 21.42 | 21.42 | -0.74% | 50,066 |
| Sep 19, 2025 | 21.69 | 21.81 | 21.50 | 21.58 | 21.58 | -0.74% | 119,344 |
| Sep 18, 2025 | 21.20 | 21.84 | 21.15 | 21.74 | 21.74 | 2.79% | 65,398 |
| Sep 17, 2025 | 21.13 | 21.75 | 21.04 | 21.15 | 21.15 | 0.67% | 108,300 |
| Sep 16, 2025 | 21.26 | 21.26 | 20.95 | 21.01 | 21.01 | -0.57% | 33,577 |
| Sep 15, 2025 | 21.12 | 21.27 | 21.05 | 21.13 | 21.13 | 0.28% | 61,304 |
| Sep 12, 2025 | 21.15 | 21.29 | 21.01 | 21.07 | 21.07 | -0.80% | 33,266 |
| Sep 11, 2025 | 21.02 | 21.30 | 20.90 | 21.24 | 21.24 | 1.14% | 26,531 |
| Sep 10, 2025 | 21.02 | 21.19 | 20.94 | 21.00 | 21.00 | -0.10% | 31,011 |
| Sep 9, 2025 | 21.20 | 21.28 | 20.99 | 21.02 | 21.02 | -0.99% | 45,048 |
| Sep 8, 2025 | 21.25 | 21.29 | 21.10 | 21.23 | 21.23 | 0.02% | 41,451 |
| Sep 5, 2025 | 21.40 | 21.45 | 21.05 | 21.23 | 21.23 | 0.26% | 29,865 |
| Sep 4, 2025 | 21.08 | 21.29 | 21.06 | 21.17 | 21.17 | 1.00% | 31,839 |
| Sep 3, 2025 | 20.95 | 21.19 | 20.90 | 20.96 | 20.96 | -0.24% | 38,636 |
| Sep 2, 2025 | 21.26 | 21.33 | 20.99 | 21.01 | 21.01 | -1.45% | 69,636 |
| Aug 29, 2025 | 21.17 | 21.50 | 21.17 | 21.32 | 21.32 | 1.09% | 48,978 |
| Aug 28, 2025 | 21.45 | 21.45 | 21.02 | 21.09 | 21.09 | -1.08% | 31,174 |
| Aug 27, 2025 | 21.30 | 21.62 | 21.30 | 21.32 | 21.32 | -0.05% | 39,049 |
| Aug 26, 2025 | 21.32 | 21.47 | 21.25 | 21.33 | 21.33 | 0.80% | 68,292 |
| Aug 25, 2025 | 21.36 | 21.49 | 21.16 | 21.16 | 21.16 | -0.94% | 27,748 |
| Aug 22, 2025 | 20.12 | 21.62 | 20.12 | 21.36 | 21.36 | 6.11% | 68,913 |
| Aug 21, 2025 | 20.14 | 20.21 | 19.97 | 20.13 | 20.13 | -0.32% | 19,366 |
| Aug 20, 2025 | 20.27 | 20.29 | 20.08 | 20.20 | 20.20 | 0.12% | 19,945 |
| Aug 19, 2025 | 20.01 | 20.36 | 20.00 | 20.17 | 20.17 | 0.50% | 27,412 |
| Aug 18, 2025 | 20.10 | 20.24 | 19.80 | 20.07 | 20.07 | -0.30% | 50,910 |
| Aug 15, 2025 | 20.39 | 20.39 | 20.02 | 20.13 | 20.13 | -0.69% | 92,925 |
| Aug 14, 2025 | 20.12 | 20.39 | 20.09 | 20.27 | 20.27 | -0.25% | 33,217 |
| Aug 13, 2025 | 20.17 | 20.48 | 20.17 | 20.32 | 20.32 | 1.40% | 37,126 |
| Aug 12, 2025 | 19.07 | 20.16 | 19.07 | 20.04 | 20.04 | 5.92% | 45,342 |
| Aug 11, 2025 | 18.82 | 19.07 | 18.77 | 18.92 | 18.92 | 0.53% | 27,184 |
| Aug 8, 2025 | 18.85 | 18.94 | 18.61 | 18.82 | 18.82 | 1.29% | 22,275 |
| Aug 7, 2025 | 18.70 | 18.82 | 18.51 | 18.58 | 18.58 | -0.85% | 37,914 |
| Aug 6, 2025 | 18.87 | 19.02 | 18.74 | 18.74 | 18.74 | -0.79% | 34,075 |
| Aug 5, 2025 | 19.57 | 19.57 | 18.74 | 18.89 | 18.89 | - | 34,381 |
| Aug 4, 2025 | 18.83 | 18.99 | 18.76 | 18.89 | 18.89 | 0.85% | 44,532 |
| Aug 1, 2025 | 18.95 | 19.29 | 18.61 | 18.73 | 18.73 | -2.70% | 65,779 |