Community West Bancshares CWBC
NASDAQ · United States · Finance
$26.53+0.29 (+1.11%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $26.53 | +1.11% | $26.50 | $26.75 | $26.31 | 138.36K |
| 2026-10-01 | $26.24 | +0.77% | $26.03 | $26.32 | $25.54 | 244.30K |
| 2026-09-30 | $26.04 | -0.76% | $26.29 | $26.35 | $25.83 | 198.50K |
| 2026-09-29 | $26.24 | -0.38% | $26.41 | $26.74 | $26.02 | 214.70K |
| 2026-09-28 | $26.34 | -1.61% | $26.68 | $26.69 | $26.21 | 249.50K |
| 2026-09-25 | $26.77 | +1.56% | $26.37 | $26.83 | $26.11 | 225.50K |
| 2026-09-24 | $26.36 | +3.70% | $25.64 | $26.36 | $25.18 | 255.30K |
| 2026-09-23 | $25.42 | -1.24% | $25.69 | $25.83 | $25.39 | 171.00K |
| 2026-09-22 | $25.74 | -0.77% | $26.00 | $26.10 | $25.62 | 213.10K |
| 2026-09-21 | $25.94 | -0.42% | $26.05 | $26.22 | $25.91 | 145.30K |
| 2026-09-18 | $26.05 | +0.15% | $25.83 | $26.23 | $25.44 | 523.80K |
| 2026-09-17 | $26.01 | +0.23% | $26.16 | $26.24 | $25.86 | 233.70K |
| 2026-09-16 | $25.95 | -0.88% | $26.16 | $26.32 | $25.65 | 241.50K |
| 2026-09-15 | $26.18 | -0.15% | $26.24 | $26.38 | $26.09 | 147.30K |
| 2026-09-14 | $26.22 | +0.11% | $26.10 | $26.50 | $26.03 | 163.40K |
| 2026-09-11 | $26.19 | -0.38% | $26.58 | $26.79 | $26.10 | 116.70K |
| 2026-09-10 | $26.29 | +1.08% | $25.93 | $26.29 | $25.67 | 148.90K |
| 2026-09-09 | $26.01 | -1.18% | $26.15 | $26.31 | $25.93 | 160.90K |
| 2026-09-08 | $26.32 | -1.09% | $26.69 | $26.69 | $26.30 | 144.20K |
| 2026-09-04 | $26.61 | +0.80% | $26.26 | $26.67 | $26.26 | 102.60K |
| 2026-09-03 | $26.40 | +0.61% | $26.45 | $26.80 | $26.11 | 142.90K |
| 2026-09-02 | $26.24 | +1.98% | $25.92 | $26.35 | $25.72 | 144.40K |
| 2026-09-01 | $25.73 | -0.77% | $25.98 | $26.12 | $25.55 | 164.30K |
| 2026-08-31 | $25.93 | +0.43% | $25.72 | $26.00 | $25.44 | 162.90K |
| 2026-08-28 | $25.82 | -0.69% | $25.91 | $26.21 | $25.75 | 181.20K |
| 2026-08-27 | $26.00 | -0.04% | $25.93 | $26.03 | $25.62 | 172.40K |
| 2026-08-26 | $26.01 | +0.04% | $26.05 | $26.15 | $25.86 | 131.60K |
| 2026-08-25 | $26.00 | -0.04% | $26.08 | $26.19 | $25.79 | 174.70K |
| 2026-08-24 | $26.01 | +0.35% | $26.01 | $26.34 | $25.92 | 156.10K |
| 2026-08-21 | $25.92 | -0.38% | $26.27 | $26.51 | $25.55 | 402.60K |
| 2026-08-20 | $26.02 | +0.81% | $25.58 | $26.13 | $25.49 | 365.90K |
| 2026-08-19 | $25.81 | -1.30% | $26.23 | $26.28 | $25.73 | 321.40K |
| 2026-08-18 | $26.15 | +0.65% | $25.88 | $26.23 | $25.83 | 204.70K |
| 2026-08-17 | $25.98 | -0.50% | $25.97 | $26.13 | $25.75 | 392.90K |
| 2026-08-14 | $26.11 | +0.27% | $25.94 | $26.17 | $25.89 | 221.40K |
| 2026-08-13 | $26.04 | +0.81% | $25.87 | $26.17 | $25.85 | 300.50K |
| 2026-08-12 | $25.83 | +1.41% | $25.61 | $25.88 | $25.39 | 194.20K |
| 2026-08-11 | $25.47 | +2.29% | $25.14 | $25.50 | $25.01 | 186.80K |
| 2026-08-10 | $24.90 | -1.19% | $25.03 | $25.08 | $24.80 | 198.10K |
| 2026-08-07 | $25.20 | -0.75% | $25.23 | $25.39 | $25.09 | 146.60K |
| 2026-08-06 | $25.39 | -1.51% | $26.02 | $26.16 | $25.34 | 162.70K |
| 2026-08-05 | $25.78 | -0.12% | $25.84 | $26.05 | $25.55 | 155.10K |
| 2026-08-04 | $25.81 | +1.33% | $25.59 | $26.26 | $25.33 | 297.70K |
| 2026-08-03 | $25.47 | +1.76% | $25.27 | $25.54 | $25.06 | 219.90K |
| 2026-07-31 | $25.03 | -0.48% | $25.15 | $25.77 | $24.66 | 224.00K |
| 2026-07-30 | $25.15 | -0.40% | $25.36 | $25.54 | $25.06 | 235.60K |
| 2026-07-29 | $25.25 | -1.14% | $25.24 | $25.70 | $24.79 | 283.30K |
| 2026-07-28 | $25.54 | +1.07% | $25.36 | $25.94 | $25.12 | 243.00K |
| 2026-07-27 | $25.27 | +1.08% | $25.08 | $25.55 | $24.93 | 325.80K |
| 2026-07-24 | $25.00 | -6.09% | $26.09 | $26.26 | $24.62 | 610.50K |
| 2026-07-23 | $26.62 | -0.49% | $26.42 | $26.69 | $25.99 | 313.00K |
| 2026-07-22 | $26.75 | -1.58% | $27.13 | $27.13 | $26.57 | 188.50K |
| 2026-07-21 | $27.18 | +0.11% | $27.05 | $27.35 | $26.75 | 174.60K |
| 2026-07-20 | $27.15 | -0.04% | $27.26 | $27.42 | $26.84 | 230.70K |
| 2026-07-17 | $27.16 | -3.07% | $27.78 | $28.07 | $26.90 | 287.90K |
| 2026-07-16 | $28.02 | +3.20% | $26.96 | $28.17 | $26.82 | 351.60K |
| 2026-07-15 | $27.15 | +1.04% | $27.16 | $27.34 | $26.49 | 185.30K |
| 2026-07-14 | $26.87 | -0.78% | $27.03 | $27.32 | $26.82 | 299.10K |
| 2026-07-13 | $27.08 | +0.30% | $26.94 | $27.20 | $26.74 | 237.70K |
| 2026-07-10 | $27.00 | +0.19% | $26.89 | $27.40 | $26.71 | 284.00K |
| 2026-07-09 | $26.95 | +2.04% | $26.32 | $27.09 | $26.32 | 311.00K |
| 2026-07-08 | $26.41 | -2.29% | $26.85 | $26.99 | $26.30 | 337.00K |
| 2026-07-07 | $27.03 | -0.55% | $27.39 | $27.39 | $26.96 | 224.90K |
| 2026-07-06 | $27.18 | +0.78% | $26.94 | $27.32 | $26.81 | 270.20K |
| 2026-07-02 | $26.97 | -1.78% | $27.51 | $27.73 | $26.78 | 439.30K |
| 2026-07-01 | $27.46 | +2.23% | $26.95 | $27.54 | $26.91 | 409.30K |
| 2026-06-30 | $26.86 | +0.34% | $26.62 | $26.97 | $26.59 | 452.60K |
| 2026-06-29 | $26.77 | -0.48% | $26.77 | $26.94 | $26.53 | 543.70K |
| 2026-06-26 | $26.90 | +1.39% | $26.67 | $27.41 | $26.46 | 1.57M |
| 2026-06-25 | $26.53 | -1.27% | $26.80 | $27.00 | $26.40 | 486.50K |
| 2026-06-24 | $26.87 | +4.39% | $25.84 | $27.00 | $25.83 | 1.16M |
| 2026-06-23 | $25.74 | +1.70% | $25.33 | $25.76 | $25.33 | 780.10K |
| 2026-06-22 | $25.31 | +0.48% | $25.19 | $25.50 | $25.19 | 332.00K |
| 2026-06-18 | $25.19 | +0.76% | $25.35 | $25.55 | $25.02 | 1.17M |
| 2026-06-17 | $25.00 | -1.61% | $25.40 | $25.78 | $24.84 | 443.30K |
| 2026-06-16 | $25.41 | +0.20% | $25.56 | $25.84 | $25.14 | 486.70K |
| 2026-06-15 | $25.36 | -1.51% | $25.91 | $25.99 | $25.16 | 447.20K |
| 2026-06-12 | $25.75 | +1.18% | $25.60 | $25.80 | $25.59 | 429.40K |
| 2026-06-11 | $25.45 | +0.55% | $25.45 | $25.62 | $25.14 | 410.50K |
| 2026-06-10 | $25.31 | -0.12% | $25.46 | $25.78 | $25.25 | 470.90K |
| 2026-06-09 | $25.34 | +1.81% | $25.00 | $25.61 | $25.00 | 880.50K |
| 2026-06-08 | $24.89 | +0.97% | $24.72 | $25.02 | $24.72 | 367.10K |
| 2026-06-05 | $24.65 | +1.23% | $24.45 | $24.86 | $24.40 | 468.50K |
| 2026-06-04 | $24.35 | +3.09% | $23.94 | $24.42 | $23.94 | 347.40K |
| 2026-06-03 | $23.62 | -2.19% | $24.03 | $24.14 | $23.60 | 241.30K |
| 2026-06-02 | $24.15 | +1.05% | $23.95 | $24.28 | $23.90 | 284.80K |
| 2026-06-01 | $23.90 | -0.46% | $23.86 | $24.31 | $23.66 | 290.30K |
| 2026-05-29 | $24.01 | -0.17% | $24.00 | $24.29 | $23.95 | 231.60K |
| 2026-05-28 | $24.05 | -0.29% | $24.07 | $24.46 | $23.85 | 195.90K |
| 2026-05-27 | $24.12 | +0.46% | $24.09 | $25.00 | $24.01 | 202.10K |