Skip to main content
logo
Community West Bancshares (CWBC)
NASDAQ: CWBC · Real-Time Price · USD
24.09
-0.04 (-0.15%)
Apr 16, 2026, 11:53 AM EDT - Market open

Community West Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 202624.0724.1924.0524.07--0.21%8,833
Apr 15, 202624.1024.2423.9024.1224.12-0.12%183,799
Apr 14, 202624.1924.2823.9724.1524.15-197,692
Apr 13, 202624.1624.3023.9324.1524.151.00%274,259
Apr 10, 202624.0624.0923.8423.9123.91-0.58%112,015
Apr 9, 202623.5624.2023.5024.0524.051.48%222,131
Apr 8, 202623.8224.1823.6423.7023.702.07%251,166
Apr 7, 202623.2223.4323.1723.2223.22-0.43%229,118
Apr 6, 202623.3523.3823.0823.3223.320.65%195,039
Apr 2, 202623.0023.3422.8123.1723.17-0.13%168,831
Apr 1, 202623.2623.6523.0423.2023.20-0.43%208,584
Mar 31, 202623.0323.4422.8523.3023.302.33%545,075
Mar 30, 202622.8222.8522.6022.7722.770.62%109,835
Mar 27, 202622.6622.8122.5422.6322.63-0.70%66,334
Mar 26, 202622.7222.8822.6622.7922.79-0.13%122,235
Mar 25, 202623.1223.2122.7122.8222.82-0.04%97,401
Mar 24, 202622.5423.2522.5322.8322.830.44%135,064
Mar 23, 202622.7823.0622.7022.7322.731.70%170,275
Mar 20, 202622.5822.7322.2422.3522.35-0.89%268,042
Mar 19, 202622.0322.7122.0022.5522.551.53%105,965
Mar 18, 202622.3222.6722.1022.2122.21-1.24%129,682
Mar 17, 202622.8023.3022.4622.4922.49-0.93%121,782
Mar 16, 202622.7722.9722.6422.7022.700.71%89,585
Mar 13, 202622.7822.9922.3422.5422.54-0.22%97,305
Mar 12, 202622.2222.6322.0522.5922.590.09%108,662
Mar 11, 202622.6322.9322.4722.5722.57-1.14%82,418
Mar 10, 202622.6723.2522.6622.8322.830.26%98,534
Mar 9, 202622.7122.9322.0022.7722.77-0.31%116,441
Mar 6, 202622.6822.9922.5022.8422.84-1.42%133,220
Mar 5, 202623.2323.4022.8923.1723.17-1.11%114,506
Mar 4, 202623.3123.7723.2723.4323.430.51%203,355
Mar 3, 202623.0523.4622.9023.3123.31-0.55%207,430
Mar 2, 202622.9523.6422.7823.4423.440.90%122,449
Feb 27, 202623.6723.7223.0923.2323.23-3.01%131,533
Feb 26, 202623.9124.3323.7023.9523.950.59%127,214
Feb 25, 202623.4623.9323.4323.8123.811.75%107,436
Feb 24, 202623.4523.5823.2123.4023.40-0.34%132,966
Feb 23, 202624.5924.8623.3023.4823.48-4.01%213,949
Feb 20, 202624.2424.6824.0024.4624.460.82%224,900
Feb 19, 202624.2024.5223.9724.2624.26-0.08%410,108
Feb 18, 202624.4724.7624.1324.2824.28-0.86%125,990
Feb 17, 202624.4224.7524.1724.4924.490.37%121,682
Feb 13, 202624.4524.7124.2024.4024.400.21%170,282
Feb 12, 202624.7124.7224.0324.3524.35-0.73%157,503
Feb 11, 202624.9225.0224.3524.5324.53-0.61%163,029
Feb 10, 202625.0425.3024.4024.6824.68-1.44%211,059
Feb 9, 202625.4525.4925.0425.0425.04-1.46%134,358
Feb 6, 202625.4325.7225.3325.4125.410.24%232,580
Feb 5, 202625.2625.5925.0625.3525.230.44%315,373
Feb 4, 202625.2525.5825.1525.2425.120.80%247,646