Skip to main content
Community West Bancshares (CWBC)
NASDAQ: CWBC · Real-Time Price · USD
23.27
-0.23 (-0.98%)
Dec 5, 2025, 4:00 PM EST - Market closed

Community West Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.5623.6523.1823.2723.27-0.98%107,628
Dec 4, 202523.5023.9923.4923.5023.50-0.13%153,310
Dec 3, 202523.1023.6322.9723.5323.532.48%295,237
Dec 2, 202523.0923.2122.9122.9622.960.09%239,493
Dec 1, 202522.5523.0922.5522.9422.941.28%153,444
Nov 28, 202522.6322.9022.4822.6522.65-0.31%39,040
Nov 26, 202522.7023.0122.6822.7222.72-0.18%126,814
Nov 25, 202522.3323.2222.3322.7622.762.75%123,344
Nov 24, 202522.2322.3322.1122.1522.15-0.36%66,130
Nov 21, 202521.3522.4421.3222.2322.234.27%195,449
Nov 20, 202521.5821.8721.2821.3221.32-0.33%93,481
Nov 19, 202521.3521.6021.2821.3921.39-0.05%63,854
Nov 18, 202521.2021.5721.2021.4021.401.33%140,202
Nov 17, 202521.6021.6921.1221.1221.12-2.09%67,865
Nov 14, 202521.4721.7421.3021.5721.57-0.19%64,992
Nov 13, 202521.5821.8821.5121.6121.61-0.18%72,661
Nov 12, 202521.6621.9721.5021.6521.650.46%46,138
Nov 11, 202521.4221.6221.3321.5521.550.23%65,066
Nov 10, 202521.5921.6321.3221.5021.500.33%75,845
Nov 7, 202521.4421.5821.2921.4321.43-67,586
Nov 6, 202521.5021.6021.3821.4321.43-0.42%43,706
Nov 5, 202521.2621.6521.1821.5221.521.80%72,755
Nov 4, 202521.0521.3520.9221.1421.14-0.24%59,664
Nov 3, 202520.9821.3920.7021.1921.190.05%73,688
Oct 31, 202521.1021.3821.0121.1821.18-0.28%54,813
Oct 30, 202521.0921.5621.0621.2421.120.71%41,547
Oct 29, 202521.6521.7620.9321.0920.97-2.68%69,457
Oct 28, 202521.3021.8121.0121.6721.551.55%63,735
Oct 27, 202521.4821.5021.1421.3421.22-0.33%86,271
Oct 24, 202521.1221.5021.1221.4121.292.29%41,086
Oct 23, 202521.1021.7420.8720.9320.81-0.90%94,023
Oct 22, 202521.0921.5621.0621.1221.000.33%96,800
Oct 21, 202521.0921.2620.9321.0520.930.10%136,131
Oct 20, 202520.8221.1620.8021.0320.911.59%145,283
Oct 17, 202520.3021.1820.2720.7020.582.53%150,235
Oct 16, 202520.7221.0519.8720.1920.08-2.89%56,425
Oct 15, 202520.9321.0020.6520.7920.67-0.29%37,646
Oct 14, 202520.1220.9820.1220.8520.732.71%50,244
Oct 13, 202520.0820.3519.7920.3020.192.27%28,732
Oct 10, 202520.5620.6619.8419.8519.74-3.12%47,684
Oct 9, 202520.5020.6020.3720.4920.37-0.29%31,796
Oct 8, 202520.7720.8520.5220.5520.43-0.68%17,176
Oct 7, 202520.9021.0220.6820.6920.57-1.00%32,276
Oct 6, 202521.0521.4220.7720.9020.780.22%43,894
Oct 3, 202520.7920.9520.7120.8620.741.48%54,371
Oct 2, 202520.6920.7020.3720.5520.43-0.68%33,158
Oct 1, 202520.6720.9220.4320.6920.57-0.72%40,686
Sep 30, 202520.6620.9520.5520.8420.720.58%36,667
Sep 29, 202521.1321.1320.6520.7220.60-1.80%64,686
Sep 26, 202521.4421.4921.0521.1020.98-1.03%43,530
Sep 25, 202521.2221.4321.2021.3221.20-0.14%27,759
Sep 24, 202521.4621.6021.2021.3521.23-0.23%42,597
Sep 23, 202521.6521.7921.2821.4021.28-0.09%70,387
Sep 22, 202521.4221.5621.3521.4221.30-0.74%50,066
Sep 19, 202521.6921.8121.5021.5821.46-0.74%119,344
Sep 18, 202521.2021.8421.1521.7421.622.79%65,398
Sep 17, 202521.1321.7521.0421.1521.030.67%108,300
Sep 16, 202521.2621.2620.9521.0120.89-0.57%33,577
Sep 15, 202521.1221.2721.0521.1321.010.28%61,304
Sep 12, 202521.1521.2921.0121.0720.95-0.80%33,266
Sep 11, 202521.0221.3020.9021.2421.121.14%26,531
Sep 10, 202521.0221.1920.9421.0020.88-0.10%31,011
Sep 9, 202521.2021.2820.9921.0220.90-0.99%45,048
Sep 8, 202521.2521.2921.1021.2321.110.02%41,451
Sep 5, 202521.4021.4521.0521.2321.110.26%29,865
Sep 4, 202521.0821.2921.0621.1721.051.00%31,839
Sep 3, 202520.9521.1920.9020.9620.84-0.24%38,636
Sep 2, 202521.2621.3320.9921.0120.89-1.45%69,636
Aug 29, 202521.1721.5021.1721.3221.201.09%48,978
Aug 28, 202521.4521.4521.0221.0920.97-1.08%31,174
Aug 27, 202521.3021.6221.3021.3221.20-0.05%39,049
Aug 26, 202521.3221.4721.2521.3321.210.80%68,292
Aug 25, 202521.3621.4921.1621.1621.04-0.94%27,748
Aug 22, 202520.1221.6220.1221.3621.246.11%68,913
Aug 21, 202520.1420.2119.9720.1320.02-0.32%19,366
Aug 20, 202520.2720.2920.0820.2020.080.12%19,945
Aug 19, 202520.0120.3620.0020.1720.060.50%27,412
Aug 18, 202520.1020.2419.8020.0719.96-0.30%50,910
Aug 15, 202520.3920.3920.0220.1320.02-0.69%92,925
Aug 14, 202520.1220.3920.0920.2720.16-0.25%33,217
Aug 13, 202520.1720.4820.1720.3220.211.40%37,126
Aug 12, 202519.0720.1619.0720.0419.935.92%45,342
Aug 11, 202518.8219.0718.7718.9218.810.53%27,184
Aug 8, 202518.8518.9418.6118.8218.711.29%22,275
Aug 7, 202518.7018.8218.5118.5818.48-0.85%37,914
Aug 6, 202518.8719.0218.7418.7418.63-0.79%34,075
Aug 5, 202519.5719.5718.7418.8918.78-34,381
Aug 4, 202518.8318.9918.7618.8918.780.85%44,532
Aug 1, 202518.9519.2918.6118.7318.62-2.70%65,779
Jul 31, 202519.5019.9519.2219.2519.02-1.53%54,619
Jul 30, 202520.0220.2519.5219.5519.32-2.20%43,997
Jul 29, 202520.4420.4719.9819.9919.75-1.58%35,534
Jul 28, 202520.3920.8920.2120.3120.07-0.05%39,490
Jul 25, 202520.5320.5620.2420.3220.08-1.02%37,246
Jul 24, 202521.0021.1220.5020.5320.29-2.61%38,529
Jul 23, 202521.2021.3320.9921.0820.830.05%48,431
Jul 22, 202521.1021.3521.0221.0720.820.19%105,939
Jul 21, 202520.6421.3420.4521.0320.782.84%138,676
Jul 18, 202520.9321.0020.4020.4520.210.44%181,554
Jul 17, 202520.4520.6120.3420.3620.120.74%47,543