Skip to main content
logo
Community West Bancshares (CWBC)
NASDAQ: CWBC · Real-Time Price · USD
25.00
-1.62 (-6.09%)
At close: Jul 24, 2026, 4:00 PM EDT
24.98
-0.02 (-0.08%)
After-hours: Jul 24, 2026, 7:34 PM EDT

Community West Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202626.0926.2624.6225.0025.00-6.09%610,491
Jul 23, 202626.4226.6925.9926.6226.62-0.49%312,976
Jul 22, 202627.1327.1326.5726.7526.75-1.58%188,541
Jul 21, 202627.0527.3526.7527.1827.180.11%174,636
Jul 20, 202627.2627.4226.8427.1527.15-0.04%230,696
Jul 17, 202627.7828.0726.9027.1627.16-3.07%287,874
Jul 16, 202626.9628.1726.8228.0228.023.20%351,554
Jul 15, 202627.1627.3426.4927.1527.151.04%185,342
Jul 14, 202627.0327.3226.8226.8726.87-0.78%299,114
Jul 13, 202626.9427.2026.7427.0827.080.30%237,784
Jul 10, 202626.8927.4026.7127.0027.000.19%284,004
Jul 9, 202626.3227.0926.3226.9526.952.04%311,019
Jul 8, 202626.8526.9926.3026.4126.41-2.29%337,003
Jul 7, 202627.3927.3926.9627.0327.03-0.55%224,883
Jul 6, 202626.9427.3226.8127.1827.180.78%270,223
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