Skip to main content
logo
Community West Bancshares (CWBC)
NASDAQ: CWBC · Real-Time Price · USD
26.11
+0.07 (0.27%)
At close: Aug 14, 2026, 4:00 PM EDT
26.13
+0.02 (0.08%)
After-hours: Aug 14, 2026, 5:15 PM EDT

Community West Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202625.9426.1725.8926.1126.110.27%219,908
Aug 13, 202625.8726.1725.8526.0426.040.81%297,067
Aug 12, 202625.6125.8825.3925.8325.831.41%193,573
Aug 11, 202625.1425.5025.0125.4725.472.29%186,703
Aug 10, 202625.0325.0824.8024.9024.90-1.19%197,445
Aug 7, 202625.2325.3925.0925.2025.20-0.28%146,574
Aug 6, 202626.0226.1625.3425.3925.27-1.51%140,275
Aug 5, 202625.8426.0525.5525.7825.66-0.12%155,073
Aug 4, 202625.5926.2625.3325.8125.691.33%297,659
Aug 3, 202625.2725.5425.0625.4725.351.76%219,930
Jul 31, 202625.1525.7724.6625.0324.91-0.48%223,995
Jul 30, 202625.3625.5425.0625.1525.03-0.40%235,594
Jul 29, 202625.2425.7024.7925.2525.13-1.14%283,332
Jul 28, 202625.3625.9425.1225.5425.421.07%243,022
Jul 27, 202625.0825.5524.9325.2725.151.08%325,831
Jul 24, 202626.0926.2624.6225.0024.88-6.09%610,498
Jul 23, 202626.4226.6925.9926.6226.49-0.49%312,977
Jul 22, 202627.1327.1326.5726.7526.62-1.58%188,541
Jul 21, 202627.0527.3526.7527.1827.050.11%174,636
Jul 20, 202627.2627.4226.8427.1527.02-0.04%230,696
Jul 17, 202627.7828.0726.9027.1627.03-3.07%287,874
Jul 16, 202626.9628.1726.8228.0227.893.20%351,554
Jul 15, 202627.1627.3426.4927.1527.021.04%185,342
Jul 14, 202627.0327.3226.8226.8726.74-0.78%299,114
Jul 13, 202626.9427.2026.7427.0826.950.30%237,784
Jul 10, 202626.8927.4026.7127.0026.870.19%284,004
Jul 9, 202626.3227.0926.3226.9526.822.04%311,019
Jul 8, 202626.8526.9926.3026.4126.29-2.29%337,003
Jul 7, 202627.3927.3926.9627.0326.90-0.55%224,883
Jul 6, 202626.9427.3226.8127.1827.050.78%270,223
Jul 2, 202627.5127.7326.7826.9726.84-1.78%439,338
Jul 1, 202626.9527.5426.9127.4627.332.23%409,268
Jun 30, 202626.6226.9726.5926.8626.730.34%452,563
Jun 29, 202626.7726.9426.5326.7726.64-0.48%543,730
Jun 26, 202626.6727.4126.4626.9026.771.39%1,570,855
Jun 25, 202626.8027.0026.4026.5326.40-1.27%486,513
Jun 24, 202625.8427.0025.8326.8726.744.39%1,158,152
Jun 23, 202625.3325.7625.3325.7425.621.70%780,100
Jun 22, 202625.1925.5025.1925.3125.190.48%332,029
Jun 18, 202625.3525.5525.0225.1925.070.76%1,169,845
Jun 17, 202625.4025.7824.8425.0024.88-1.61%443,265
Jun 16, 202625.5625.8425.1425.4125.290.20%486,659
Jun 15, 202625.9125.9925.1625.3625.24-1.51%447,170
Jun 12, 202625.6025.8025.5925.7525.631.18%429,361
Jun 11, 202625.4525.6225.1425.4525.330.55%410,555
Jun 10, 202625.4625.7825.2525.3125.19-0.12%470,883
Jun 9, 202625.0025.6125.0025.3425.221.81%880,466
Jun 8, 202624.7225.0224.7224.8924.770.97%367,054
Jun 5, 202624.4524.8624.4024.6524.531.23%468,509
Jun 4, 202623.9424.4223.9424.3524.233.09%347,378