Skip to main content
logo
Community West Bancshares (CWBC)
NASDAQ: CWBC · Real-Time Price · USD
26.97
0.00 (0.00%)
At close: Jul 2, 2026, 4:00 PM EDT
27.00
+0.03 (0.11%)
Pre-market: Jul 6, 2026, 7:00 AM EDT

Community West Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202627.5127.7326.7826.9726.97-1.78%439,338
Jul 1, 202626.9527.5426.9127.4627.462.23%409,268
Jun 30, 202626.6226.9726.5926.8626.860.34%452,563
Jun 29, 202626.7726.9426.5326.7726.77-0.48%543,730
Jun 26, 202626.6727.4126.4626.9026.901.39%1,570,855
Jun 25, 202626.8027.0026.4026.5326.53-1.27%486,513
Jun 24, 202625.8427.0025.8326.8726.874.39%1,158,152
Jun 23, 202625.3325.7625.3325.7425.741.70%780,100
Jun 22, 202625.1925.5025.1925.3125.310.48%332,029
Jun 18, 202625.3525.5525.0225.1925.190.76%1,169,845
Jun 17, 202625.4025.7824.8425.0025.00-1.61%443,265
Jun 16, 202625.5625.8425.1425.4125.410.20%486,659
Jun 15, 202625.9125.9925.1625.3625.36-1.51%447,170
Jun 12, 202625.6025.8025.5925.7525.751.18%429,361
Jun 11, 202625.4525.6225.1425.4525.450.55%410,555
Jun 10, 202625.4625.7825.2525.3125.31-0.12%470,883
Jun 9, 202625.0025.6125.0025.3425.341.81%880,466
Jun 8, 202624.7225.0224.7224.8924.890.97%367,054
Jun 5, 202624.4524.8624.4024.6524.651.23%468,509
Jun 4, 202623.9424.4223.9424.3524.353.09%347,378
Jun 3, 202624.0324.1423.6023.6223.62-2.19%241,273
Jun 2, 202623.9524.2823.9024.1524.151.05%284,836
Jun 1, 202623.8624.3123.6623.9023.90-0.46%290,344
May 29, 202624.0024.2923.9524.0124.01-0.17%231,595
May 28, 202624.0724.4623.8524.0524.05-0.29%195,892
May 27, 202624.0925.0024.0124.1224.120.46%202,066
May 26, 202623.8624.3523.8624.0124.010.84%456,491
May 22, 202623.8324.1823.8023.8123.810.29%223,524
May 21, 202623.5923.8923.4023.7423.740.42%172,863
May 20, 202623.3123.9023.2023.6423.641.59%144,551
May 19, 202623.3923.5723.2523.2723.27-0.81%231,501
May 18, 202623.2523.6323.2523.4623.461.12%144,457
May 15, 202623.4423.5523.1323.2023.20-1.23%141,511
May 14, 202623.5723.9923.4323.4923.490.60%107,294
May 13, 202623.4323.6423.3023.3523.35-0.89%151,690
May 12, 202623.5723.7623.2423.5623.56-0.38%255,864
May 11, 202624.0024.1623.5823.6523.65-1.42%218,343
May 8, 202624.0524.2523.8523.9923.99-0.25%191,578
May 7, 202624.2324.5724.1724.1724.050.17%293,125
May 6, 202623.9824.2523.9824.1324.011.51%294,427
May 5, 202623.5723.9223.5223.7723.651.32%161,860
May 4, 202623.6523.7723.4023.4623.34-1.30%219,164
May 1, 202623.7724.0323.5623.7723.650.21%153,261
Apr 30, 202623.4423.8823.4423.7223.600.51%155,760
Apr 29, 202624.0124.1223.5223.6023.48-2.03%227,770
Apr 28, 202624.2024.4224.0624.0923.970.04%346,071
Apr 27, 202624.3024.3123.9024.0823.96-0.45%275,727
Apr 24, 202624.2124.7624.0624.1924.071.00%500,635
Apr 23, 202623.9824.4823.8223.9523.83-0.13%330,033
Apr 22, 202624.0724.2223.8623.9823.86-0.37%180,494