Skip to main content
Community West Bancshares (CWBC)
NASDAQ: CWBC · Real-Time Price · USD
24.09
+0.01 (0.04%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Community West Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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
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