Community West Bancshares (CWBC)
NASDAQ: CWBC · Real-Time Price · USD
26.61
+0.21 (0.80%)
Sep 4, 2026, 4:00 PM EDT - Market closed
Community West Bancshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 26.26 | 26.67 | 26.26 | 26.61 | 26.61 | 0.80% | 102,588 |
| Sep 3, 2026 | 26.45 | 26.80 | 26.11 | 26.40 | 26.40 | 0.61% | 142,940 |
| Sep 2, 2026 | 25.92 | 26.35 | 25.72 | 26.24 | 26.24 | 1.98% | 144,381 |
| Sep 1, 2026 | 25.98 | 26.12 | 25.55 | 25.73 | 25.73 | -0.77% | 164,250 |
| Aug 31, 2026 | 25.72 | 26.00 | 25.44 | 25.93 | 25.93 | 0.43% | 162,912 |
| Aug 28, 2026 | 25.91 | 26.21 | 25.75 | 25.82 | 25.82 | -0.69% | 181,247 |
| Aug 27, 2026 | 25.93 | 26.03 | 25.62 | 26.00 | 26.00 | -0.04% | 172,379 |
| Aug 26, 2026 | 26.05 | 26.15 | 25.86 | 26.01 | 26.01 | 0.04% | 131,649 |
| Aug 25, 2026 | 26.08 | 26.19 | 25.79 | 26.00 | 26.00 | -0.04% | 174,743 |
| Aug 24, 2026 | 26.01 | 26.34 | 25.92 | 26.01 | 26.01 | 0.35% | 156,113 |
| Aug 21, 2026 | 26.27 | 26.51 | 25.55 | 25.92 | 25.92 | -0.38% | 402,619 |
| Aug 20, 2026 | 25.58 | 26.13 | 25.49 | 26.02 | 26.02 | 0.81% | 365,943 |
| Aug 19, 2026 | 26.23 | 26.28 | 25.73 | 25.81 | 25.81 | -1.30% | 321,393 |
| Aug 18, 2026 | 25.88 | 26.23 | 25.83 | 26.15 | 26.15 | 0.65% | 204,660 |
| Aug 17, 2026 | 25.97 | 26.13 | 25.75 | 25.98 | 25.98 | -0.50% | 392,926 |
| Aug 14, 2026 | 25.94 | 26.17 | 25.89 | 26.11 | 26.11 | 0.27% | 221,379 |
| Aug 13, 2026 | 25.87 | 26.17 | 25.85 | 26.04 | 26.04 | 0.81% | 300,531 |
| Aug 12, 2026 | 25.61 | 25.88 | 25.39 | 25.83 | 25.83 | 1.41% | 194,207 |
| Aug 11, 2026 | 25.14 | 25.50 | 25.01 | 25.47 | 25.47 | 2.29% | 186,811 |
| Aug 10, 2026 | 25.03 | 25.08 | 24.80 | 24.90 | 24.90 | -1.19% | 198,134 |
| Aug 7, 2026 | 25.23 | 25.39 | 25.09 | 25.20 | 25.20 | -0.28% | 146,574 |
| Aug 6, 2026 | 26.02 | 26.16 | 25.34 | 25.39 | 25.27 | -1.51% | 162,695 |
| Aug 5, 2026 | 25.84 | 26.05 | 25.55 | 25.78 | 25.66 | -0.12% | 155,073 |
| Aug 4, 2026 | 25.59 | 26.26 | 25.33 | 25.81 | 25.69 | 1.33% | 297,659 |
| Aug 3, 2026 | 25.27 | 25.54 | 25.06 | 25.47 | 25.35 | 1.76% | 219,930 |
| Jul 31, 2026 | 25.15 | 25.77 | 24.66 | 25.03 | 24.91 | -0.48% | 223,995 |
| Jul 30, 2026 | 25.36 | 25.54 | 25.06 | 25.15 | 25.03 | -0.40% | 235,594 |
| Jul 29, 2026 | 25.24 | 25.70 | 24.79 | 25.25 | 25.13 | -1.14% | 283,332 |
| Jul 28, 2026 | 25.36 | 25.94 | 25.12 | 25.54 | 25.42 | 1.07% | 243,022 |
| Jul 27, 2026 | 25.08 | 25.55 | 24.93 | 25.27 | 25.15 | 1.08% | 325,831 |
| Jul 24, 2026 | 26.09 | 26.26 | 24.62 | 25.00 | 24.88 | -6.09% | 610,498 |
| Jul 23, 2026 | 26.42 | 26.69 | 25.99 | 26.62 | 26.49 | -0.49% | 312,977 |
| Jul 22, 2026 | 27.13 | 27.13 | 26.57 | 26.75 | 26.62 | -1.58% | 188,541 |
| Jul 21, 2026 | 27.05 | 27.35 | 26.75 | 27.18 | 27.05 | 0.11% | 174,636 |
| Jul 20, 2026 | 27.26 | 27.42 | 26.84 | 27.15 | 27.02 | -0.04% | 230,696 |
| Jul 17, 2026 | 27.78 | 28.07 | 26.90 | 27.16 | 27.03 | -3.07% | 287,874 |
| Jul 16, 2026 | 26.96 | 28.17 | 26.82 | 28.02 | 27.89 | 3.20% | 351,554 |
| Jul 15, 2026 | 27.16 | 27.34 | 26.49 | 27.15 | 27.02 | 1.04% | 185,342 |
| Jul 14, 2026 | 27.03 | 27.32 | 26.82 | 26.87 | 26.74 | -0.78% | 299,114 |
| Jul 13, 2026 | 26.94 | 27.20 | 26.74 | 27.08 | 26.95 | 0.30% | 237,784 |
| Jul 10, 2026 | 26.89 | 27.40 | 26.71 | 27.00 | 26.87 | 0.19% | 284,004 |
| Jul 9, 2026 | 26.32 | 27.09 | 26.32 | 26.95 | 26.82 | 2.04% | 311,019 |
| Jul 8, 2026 | 26.85 | 26.99 | 26.30 | 26.41 | 26.29 | -2.29% | 337,003 |
| Jul 7, 2026 | 27.39 | 27.39 | 26.96 | 27.03 | 26.90 | -0.55% | 224,883 |
| Jul 6, 2026 | 26.94 | 27.32 | 26.81 | 27.18 | 27.05 | 0.78% | 270,223 |
| Jul 2, 2026 | 27.51 | 27.73 | 26.78 | 26.97 | 26.84 | -1.78% | 439,338 |
| Jul 1, 2026 | 26.95 | 27.54 | 26.91 | 27.46 | 27.33 | 2.23% | 409,268 |
| Jun 30, 2026 | 26.62 | 26.97 | 26.59 | 26.86 | 26.73 | 0.34% | 452,563 |
| Jun 29, 2026 | 26.77 | 26.94 | 26.53 | 26.77 | 26.64 | -0.48% | 543,730 |
| Jun 26, 2026 | 26.67 | 27.41 | 26.46 | 26.90 | 26.77 | 1.39% | 1,570,855 |