Skip to main content
Community West Bancshares (CWBC)
NASDAQ: CWBC · Real-Time Price · USD
22.84
-0.33 (-1.42%)
At close: Mar 6, 2026, 4:00 PM EST
22.86
+0.02 (0.09%)
After-hours: Mar 6, 2026, 4:10 PM EST

Community West Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.6822.9922.5022.8422.84-1.42%133,220
Mar 5, 202623.2323.4022.8923.1723.17-1.11%114,505
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%131,309
Feb 26, 202623.9124.3323.7023.9523.950.59%123,495
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%208,659
Feb 20, 202624.2424.6824.0024.4624.460.82%224,900
Feb 19, 202624.2024.5223.9724.2624.26-0.08%402,942
Feb 18, 202624.4724.7624.1324.2824.28-0.86%125,990
Feb 17, 202624.4224.7524.1724.4924.490.37%121,652
Feb 13, 202624.4524.7124.2024.4024.400.21%134,839
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%211,048
Feb 9, 202625.4525.4925.0425.0425.04-1.46%134,326
Feb 6, 202625.4325.7225.3325.4125.410.24%231,305
Feb 5, 202625.2625.5925.0625.3525.230.44%315,373
Feb 4, 202625.2525.5825.1525.2425.120.80%247,646
Feb 3, 202624.8025.3224.5125.0424.920.81%183,382
Feb 2, 202624.1025.0523.9024.8424.723.63%222,293
Jan 30, 202623.6024.1023.6023.9723.860.97%171,746
Jan 29, 202623.4823.7823.4823.7423.631.76%61,356
Jan 28, 202623.5623.6023.1923.3323.22-0.60%125,995
Jan 27, 202623.7123.9623.4423.4723.36-1.01%148,564
Jan 26, 202624.0824.2923.5223.7123.60-0.59%123,547
Jan 23, 202624.1724.6723.7923.8523.74-0.21%92,931
Jan 22, 202623.8424.1823.7523.9023.790.50%102,510
Jan 21, 202622.9923.9222.9923.7823.674.12%140,213
Jan 20, 202622.9023.4822.7122.8422.73-1.51%96,567
Jan 16, 202623.3323.4923.1823.1923.08-0.81%101,312
Jan 15, 202622.5523.4722.5023.3823.273.41%103,595
Jan 14, 202622.4522.6422.2422.6122.500.85%75,322
Jan 13, 202622.2922.5422.0522.4222.310.95%95,426
Jan 12, 202622.2822.3322.1022.2122.10-0.63%110,158
Jan 9, 202622.6722.7822.2522.3522.24-1.32%141,061
Jan 8, 202622.3522.8622.3522.6522.541.07%108,071
Jan 7, 202622.6522.6922.2522.4122.30-1.02%92,373
Jan 6, 202622.5822.6622.3522.6422.530.31%105,698
Jan 5, 202622.0522.9022.0022.5722.462.36%107,512
Jan 2, 202622.5722.6222.0322.0521.95-2.00%141,331
Dec 31, 202522.6022.7622.4622.5022.39-0.09%122,045
Dec 30, 202522.5922.7922.4822.5222.41-0.49%155,203
Dec 29, 202522.7222.8222.5422.6322.52-0.26%103,998
Dec 26, 202522.7022.9222.6122.6922.58-0.22%111,949
Dec 24, 202522.6922.8022.4222.7422.630.44%73,526
Dec 23, 202522.7623.0022.6222.6422.53-0.70%119,445
Dec 22, 202523.0023.3322.7022.8022.69-0.87%144,412
Dec 19, 202523.3123.5122.7523.0022.89-1.33%282,822
Dec 18, 202523.4123.6823.2123.3123.200.56%163,570
Dec 17, 202523.8323.8322.6323.1823.07-3.66%328,337
Dec 16, 202524.2224.3724.0024.0623.95-0.58%175,621
Dec 15, 202523.9924.3023.9024.2024.091.72%181,723
Dec 12, 202523.8523.9723.7023.7923.680.13%158,825
Dec 11, 202523.5523.8623.5523.7623.650.85%201,448
Dec 10, 202523.3523.7123.2923.5623.451.20%385,358
Dec 9, 202523.2823.5723.2023.2823.170.26%122,547
Dec 8, 202523.2623.5223.1823.2223.11-0.21%87,084
Dec 5, 202523.5623.6523.1823.2723.16-0.98%107,628
Dec 4, 202523.5023.9923.4923.5023.39-0.13%153,310
Dec 3, 202523.1023.6322.9723.5323.422.48%295,237
Dec 2, 202523.0923.2122.9122.9622.850.09%239,493
Dec 1, 202522.5523.0922.5522.9422.831.28%153,444
Nov 28, 202522.6322.9022.4822.6522.54-0.31%39,040
Nov 26, 202522.7023.0122.6822.7222.61-0.18%126,814
Nov 25, 202522.3323.2222.3322.7622.652.75%123,344
Nov 24, 202522.2322.3322.1122.1522.05-0.36%66,130
Nov 21, 202521.3522.4421.3222.2322.124.27%195,449
Nov 20, 202521.5821.8721.2821.3221.22-0.33%93,481
Nov 19, 202521.3521.6021.2821.3921.29-0.05%63,854
Nov 18, 202521.2021.5721.2021.4021.301.33%140,202
Nov 17, 202521.6021.6921.1221.1221.02-2.09%67,865
Nov 14, 202521.4721.7421.3021.5721.47-0.19%64,992
Nov 13, 202521.5821.8821.5121.6121.51-0.18%72,661
Nov 12, 202521.6621.9721.5021.6521.550.46%46,138
Nov 11, 202521.4221.6221.3321.5521.450.23%65,066
Nov 10, 202521.5921.6321.3221.5021.400.33%75,845
Nov 7, 202521.4421.5821.2921.4321.33-67,586
Nov 6, 202521.5021.6021.3821.4321.33-0.42%43,706
Nov 5, 202521.2621.6521.1821.5221.421.80%72,755
Nov 4, 202521.0521.3520.9221.1421.04-0.24%59,664
Nov 3, 202520.9821.3920.7021.1921.090.05%73,688
Oct 31, 202521.1021.3821.0121.1821.08-0.28%54,813
Oct 30, 202521.0921.5621.0621.2421.020.71%41,547
Oct 29, 202521.6521.7620.9321.0920.87-2.68%69,457
Oct 28, 202521.3021.8121.0121.6721.451.55%63,735
Oct 27, 202521.4821.5021.1421.3421.12-0.33%86,271
Oct 24, 202521.1221.5021.1221.4121.192.29%41,086
Oct 23, 202521.1021.7420.8720.9320.71-0.90%94,023
Oct 22, 202521.0921.5621.0621.1220.900.33%96,800
Oct 21, 202521.0921.2620.9321.0520.830.10%136,131
Oct 20, 202520.8221.1620.8021.0320.811.59%145,283
Oct 17, 202520.3021.1820.2720.7020.492.53%150,235
Oct 16, 202520.7221.0519.8720.1919.98-2.89%56,425
Oct 15, 202520.9321.0020.6520.7920.57-0.29%37,646
Oct 14, 202520.1220.9820.1220.8520.632.71%50,244
Oct 13, 202520.0820.3519.7920.3020.092.27%28,732