Skip to main content
logo
Community West Bancshares (CWBC)
NASDAQ: CWBC · Real-Time Price · USD
24.13
+0.36 (1.51%)
At close: May 6, 2026, 4:00 PM EDT
24.13
0.00 (0.00%)
After-hours: May 6, 2026, 5:31 PM EDT

Community West Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202623.9824.2523.9824.1324.131.51%293,634
May 5, 202623.5723.9223.5223.7723.771.32%159,811
May 4, 202623.6523.7723.4023.4623.46-1.30%218,933
May 1, 202623.7724.0323.5623.7723.770.21%144,014
Apr 30, 202623.4423.8823.4423.7223.720.51%143,273
Apr 29, 202624.0124.1223.5223.6023.60-2.03%227,770
Apr 28, 202624.2024.4224.0624.0924.090.04%346,071
Apr 27, 202624.3024.3123.9024.0824.08-0.45%275,727
Apr 24, 202624.2124.7624.0624.1924.191.00%500,635
Apr 23, 202623.9824.4823.8223.9523.95-0.13%330,033
Apr 22, 202624.0724.2223.8623.9823.98-0.37%180,494
Apr 21, 202624.2524.4424.0224.0724.07-0.82%146,927
Apr 20, 202624.3724.6524.2524.2724.27-0.21%216,308
Apr 17, 202624.2024.9324.2024.3224.321.59%404,347
Apr 16, 202624.0724.1923.9323.9423.94-0.75%136,460
Apr 15, 202624.1024.2423.9024.1224.12-0.12%188,312
Apr 14, 202624.1924.2823.9724.1524.15-199,997
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