Community West Bancshares (CWBC)
NASDAQ: CWBC · Real-Time Price · USD
25.21
-0.54 (-2.10%)
Oct 19, 2026, 4:00 PM EDT - Market closed
Community West Bancshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 25.77 | 25.83 | 25.14 | 25.21 | 25.21 | -2.10% | 182,888 |
| Oct 16, 2026 | 25.81 | 26.25 | 25.67 | 25.75 | 25.75 | -0.08% | 168,569 |
| Oct 15, 2026 | 25.76 | 26.03 | 25.67 | 25.77 | 25.77 | 0.86% | 141,000 |
| Oct 14, 2026 | 25.52 | 25.90 | 25.35 | 25.55 | 25.55 | -1.20% | 195,717 |
| Oct 13, 2026 | 26.07 | 26.41 | 25.77 | 25.86 | 25.86 | -0.54% | 117,756 |
| Oct 12, 2026 | 25.71 | 26.24 | 25.02 | 26.00 | 26.00 | 1.13% | 188,818 |
| Oct 9, 2026 | 25.95 | 26.14 | 25.60 | 25.71 | 25.71 | -1.38% | 162,974 |
| Oct 8, 2026 | 25.89 | 26.37 | 25.85 | 26.07 | 26.07 | 0.04% | 196,887 |
| Oct 7, 2026 | 26.14 | 26.32 | 25.90 | 26.06 | 26.06 | -1.10% | 177,172 |
| Oct 6, 2026 | 26.68 | 26.88 | 26.35 | 26.35 | 26.35 | -0.87% | 130,535 |
| Oct 5, 2026 | 26.51 | 26.70 | 26.37 | 26.58 | 26.58 | 0.19% | 136,076 |
| Oct 2, 2026 | 26.50 | 26.75 | 26.31 | 26.53 | 26.53 | 1.11% | 138,506 |
| Oct 1, 2026 | 26.03 | 26.32 | 25.54 | 26.24 | 26.24 | 0.77% | 244,284 |
| Sep 30, 2026 | 26.29 | 26.35 | 25.83 | 26.04 | 26.04 | -0.76% | 198,546 |
| Sep 29, 2026 | 26.41 | 26.74 | 26.02 | 26.24 | 26.24 | -0.38% | 214,729 |
| Sep 28, 2026 | 26.68 | 26.69 | 26.21 | 26.34 | 26.34 | -1.61% | 249,459 |
| Sep 25, 2026 | 26.37 | 26.83 | 26.11 | 26.77 | 26.77 | 1.56% | 225,478 |
| Sep 24, 2026 | 25.64 | 26.36 | 25.18 | 26.36 | 26.36 | 3.70% | 255,287 |
| Sep 23, 2026 | 25.69 | 25.83 | 25.39 | 25.42 | 25.42 | -1.24% | 170,980 |
| Sep 22, 2026 | 26.00 | 26.10 | 25.62 | 25.74 | 25.74 | -0.77% | 213,118 |
| Sep 21, 2026 | 26.05 | 26.22 | 25.91 | 25.94 | 25.94 | -0.42% | 145,314 |
| Sep 18, 2026 | 25.83 | 26.23 | 25.44 | 26.05 | 26.05 | 0.15% | 523,767 |
| Sep 17, 2026 | 26.16 | 26.24 | 25.86 | 26.01 | 26.01 | 0.23% | 233,697 |
| Sep 16, 2026 | 26.16 | 26.32 | 25.65 | 25.95 | 25.95 | -0.88% | 241,517 |
| Sep 15, 2026 | 26.24 | 26.38 | 26.09 | 26.18 | 26.18 | -0.15% | 147,317 |
| Sep 14, 2026 | 26.10 | 26.50 | 26.03 | 26.22 | 26.22 | 0.11% | 163,400 |
| Sep 11, 2026 | 26.58 | 26.79 | 26.10 | 26.19 | 26.19 | -0.38% | 116,732 |
| Sep 10, 2026 | 25.93 | 26.29 | 25.67 | 26.29 | 26.29 | 1.08% | 148,865 |
| Sep 9, 2026 | 26.15 | 26.31 | 25.93 | 26.01 | 26.01 | -1.18% | 160,884 |
| Sep 8, 2026 | 26.69 | 26.69 | 26.30 | 26.32 | 26.32 | -1.09% | 144,162 |
| Sep 4, 2026 | 26.26 | 26.67 | 26.26 | 26.61 | 26.61 | 0.80% | 102,588 |
| Sep 3, 2026 | 26.45 | 26.80 | 26.11 | 26.40 | 26.40 | 0.61% | 142,941 |
| Sep 2, 2026 | 25.92 | 26.35 | 25.72 | 26.24 | 26.24 | 1.98% | 144,381 |
| Sep 1, 2026 | 25.98 | 26.12 | 25.55 | 25.73 | 25.73 | -0.77% | 164,251 |
| Aug 31, 2026 | 25.72 | 26.00 | 25.44 | 25.93 | 25.93 | 0.43% | 162,912 |
| Aug 28, 2026 | 25.91 | 26.21 | 25.75 | 25.82 | 25.82 | -0.69% | 181,247 |
| Aug 27, 2026 | 25.93 | 26.03 | 25.62 | 26.00 | 26.00 | -0.04% | 172,379 |
| Aug 26, 2026 | 26.05 | 26.15 | 25.86 | 26.01 | 26.01 | 0.04% | 131,649 |
| Aug 25, 2026 | 26.08 | 26.19 | 25.79 | 26.00 | 26.00 | -0.04% | 174,743 |
| Aug 24, 2026 | 26.01 | 26.34 | 25.92 | 26.01 | 26.01 | 0.35% | 156,113 |
| Aug 21, 2026 | 26.27 | 26.51 | 25.55 | 25.92 | 25.92 | -0.38% | 402,619 |
| Aug 20, 2026 | 25.58 | 26.13 | 25.49 | 26.02 | 26.02 | 0.81% | 365,943 |
| Aug 19, 2026 | 26.23 | 26.28 | 25.73 | 25.81 | 25.81 | -1.30% | 321,393 |
| Aug 18, 2026 | 25.88 | 26.23 | 25.83 | 26.15 | 26.15 | 0.65% | 204,660 |
| Aug 17, 2026 | 25.97 | 26.13 | 25.75 | 25.98 | 25.98 | -0.50% | 392,926 |
| Aug 14, 2026 | 25.94 | 26.17 | 25.89 | 26.11 | 26.11 | 0.27% | 221,379 |
| Aug 13, 2026 | 25.87 | 26.17 | 25.85 | 26.04 | 26.04 | 0.81% | 300,531 |
| Aug 12, 2026 | 25.61 | 25.88 | 25.39 | 25.83 | 25.83 | 1.41% | 194,207 |
| Aug 11, 2026 | 25.14 | 25.50 | 25.01 | 25.47 | 25.47 | 2.29% | 186,811 |
| Aug 10, 2026 | 25.03 | 25.08 | 24.80 | 24.90 | 24.90 | -1.19% | 198,134 |