Skip to main content
logo
Community West Bancshares (CWBC)
NASDAQ: CWBC · Real-Time Price · USD
22.49
-0.21 (-0.93%)
At close: Mar 17, 2026, 4:00 PM EDT
22.49
0.00 (0.00%)
After-hours: Mar 17, 2026, 4:10 PM EDT

Community West Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 202622.8023.3022.4622.4922.49-0.93%121,782
Mar 16, 202622.7722.9722.6422.7022.700.71%89,585
Mar 13, 202622.7822.9922.3422.5422.54-0.22%97,305
Mar 12, 202622.2222.6322.0522.5922.590.09%83,552
Mar 11, 202622.6322.9322.4722.5722.57-1.14%82,418
Mar 10, 202622.6723.2522.6622.8322.830.26%98,534
Mar 9, 202622.7122.9322.0022.7722.77-0.31%116,441
Mar 6, 202622.6822.9922.5022.8422.84-1.42%133,220
Mar 5, 202623.2323.4022.8923.1723.17-1.11%114,505
Mar 4, 202623.3123.7723.2723.4323.430.51%203,355
Mar 3, 202623.0523.4622.9023.3123.31-0.55%207,430
Mar 2, 202622.9523.6422.7823.4423.440.90%122,449
Feb 27, 202623.6723.7223.0923.2323.23-3.01%131,309
Feb 26, 202623.9124.3323.7023.9523.950.59%123,495
Feb 25, 202623.4623.9323.4323.8123.811.75%107,436
Feb 24, 202623.4523.5823.2123.4023.40-0.34%132,966
Feb 23, 202624.5924.8623.3023.4823.48-4.01%208,659
Feb 20, 202624.2424.6824.0024.4624.460.82%224,900
Feb 19, 202624.2024.5223.9724.2624.26-0.08%402,942
Feb 18, 202624.4724.7624.1324.2824.28-0.86%125,990
Feb 17, 202624.4224.7524.1724.4924.490.37%121,652
Feb 13, 202624.4524.7124.2024.4024.400.21%134,839
Feb 12, 202624.7124.7224.0324.3524.35-0.73%157,503
Feb 11, 202624.9225.0224.3524.5324.53-0.61%163,029
Feb 10, 202625.0425.3024.4024.6824.68-1.44%211,048
Feb 9, 202625.4525.4925.0425.0425.04-1.46%134,326
Feb 6, 202625.4325.7225.3325.4125.410.24%231,305
Feb 5, 202625.2625.5925.0625.3525.230.44%315,373
Feb 4, 202625.2525.5825.1525.2425.120.80%247,646
Feb 3, 202624.8025.3224.5125.0424.920.81%183,382
Feb 2, 202624.1025.0523.9024.8424.723.63%222,293
Jan 30, 202623.6024.1023.6023.9723.860.97%171,746
Jan 29, 202623.4823.7823.4823.7423.631.76%61,356
Jan 28, 202623.5623.6023.1923.3323.22-0.60%125,995
Jan 27, 202623.7123.9623.4423.4723.36-1.01%148,564
Jan 26, 202624.0824.2923.5223.7123.60-0.59%123,547
Jan 23, 202624.1724.6723.7923.8523.74-0.21%92,931
Jan 22, 202623.8424.1823.7523.9023.790.50%102,510
Jan 21, 202622.9923.9222.9923.7823.674.12%140,213
Jan 20, 202622.9023.4822.7122.8422.73-1.51%96,567
Jan 16, 202623.3323.4923.1823.1923.08-0.81%101,312
Jan 15, 202622.5523.4722.5023.3823.273.41%103,595
Jan 14, 202622.4522.6422.2422.6122.500.85%75,322
Jan 13, 202622.2922.5422.0522.4222.310.95%95,426
Jan 12, 202622.2822.3322.1022.2122.10-0.63%110,158
Jan 9, 202622.6722.7822.2522.3522.24-1.32%141,061
Jan 8, 202622.3522.8622.3522.6522.541.07%108,071
Jan 7, 202622.6522.6922.2522.4122.30-1.02%92,373
Jan 6, 202622.5822.6622.3522.6422.530.31%105,698
Jan 5, 202622.0522.9022.0022.5722.462.36%107,512