Skip to main content
logo
Community West Bancshares (CWBC)
NASDAQ: CWBC · Real-Time Price · USD
25.36
-0.39 (-1.51%)
Jun 15, 2026, 4:00 PM EDT - Market closed

Community West Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 202625.9125.9925.1625.3625.36-1.51%431,322
Jun 12, 202625.6025.8025.5925.7525.751.18%424,139
Jun 11, 202625.4525.6225.1425.4525.450.55%403,306
Jun 10, 202625.4625.7825.2525.3125.31-0.12%470,883
Jun 9, 202625.0025.6125.0025.3425.341.81%851,387
Jun 8, 202624.7225.0224.7224.8924.890.97%367,054
Jun 5, 202624.4524.8624.4024.6524.651.23%463,596
Jun 4, 202623.9424.4223.9424.3524.353.09%346,152
Jun 3, 202624.0324.1423.6023.6223.62-2.19%238,758
Jun 2, 202623.9524.2823.9024.1524.151.05%284,294
Jun 1, 202623.8624.3123.6623.9023.90-0.46%277,103
May 29, 202624.0024.2923.9524.0124.01-0.17%231,485
May 28, 202624.0724.4623.8524.0524.05-0.29%195,692
May 27, 202624.0925.0024.0124.1224.120.46%201,195
May 26, 202623.8624.3523.8624.0124.010.84%450,448
May 22, 202623.8324.1823.8023.8123.810.29%203,831
May 21, 202623.5923.8923.4023.7423.740.42%172,862
May 20, 202623.3123.9023.2023.6423.641.59%124,317
May 19, 202623.3923.5723.2523.2723.27-0.81%231,501
May 18, 202623.2523.6323.2523.4623.461.12%137,341
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
Apr 21, 202624.2524.4424.0224.0723.95-0.82%146,927
Apr 20, 202624.3724.6524.2524.2724.15-0.21%216,308
Apr 17, 202624.2024.9324.2024.3224.201.59%404,347
Apr 16, 202624.0724.1923.9323.9423.82-0.75%136,460
Apr 15, 202624.1024.2423.9024.1224.00-0.12%188,312
Apr 14, 202624.1924.2823.9724.1524.03-199,997
Apr 13, 202624.1624.3023.9324.1524.031.00%274,259
Apr 10, 202624.0624.0923.8423.9123.79-0.58%112,015
Apr 9, 202623.5624.2023.5024.0523.931.48%222,131
Apr 8, 202623.8224.1823.6423.7023.582.07%251,166
Apr 7, 202623.2223.4323.1723.2223.10-0.43%229,118
Apr 6, 202623.3523.3823.0823.3223.200.65%195,039