Skip to main content
logo
Community West Bancshares (CWBC)
NASDAQ: CWBC · Real-Time Price · USD
24.01
+0.20 (0.84%)
May 26, 2026, 4:00 PM EDT - Market closed

Community West Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 2, 202623.0023.3422.8123.1723.05-0.13%168,831
Apr 1, 202623.2623.6523.0423.2023.08-0.43%208,584
Mar 31, 202623.0323.4422.8523.3023.182.33%545,075
Mar 30, 202622.8222.8522.6022.7722.660.62%109,835
Mar 27, 202622.6622.8122.5422.6322.52-0.70%66,334
Mar 26, 202622.7222.8822.6622.7922.68-0.13%122,235
Mar 25, 202623.1223.2122.7122.8222.71-0.04%97,401
Mar 24, 202622.5423.2522.5322.8322.720.44%135,064
Mar 23, 202622.7823.0622.7022.7322.621.70%170,275
Mar 20, 202622.5822.7322.2422.3522.24-0.89%268,042
Mar 19, 202622.0322.7122.0022.5522.441.53%105,965
Mar 18, 202622.3222.6722.1022.2122.10-1.24%129,682
Mar 17, 202622.8023.3022.4622.4922.38-0.93%121,782
Mar 16, 202622.7722.9722.6422.7022.590.71%89,585