Community West Bancshares (CWBC)
NASDAQ: CWBC
· Real-Time Price · USD
21.17
0.21 (1.00%)
At close: Sep 04, 2025, 3:59 PM
21.17
0.00%
After-hours: Sep 04, 2025, 04:04 PM EDT
CWBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 21.08 | 21.29 | 21.06 | 21.17 | 21.17 | 1.00% | 31,839 |
| Sep 3, 2025 | 20.95 | 21.19 | 20.90 | 20.96 | 20.96 | -0.24% | 38,636 |
| Sep 2, 2025 | 21.26 | 21.33 | 20.99 | 21.01 | 21.01 | -1.45% | 69,636 |
| Aug 29, 2025 | 21.17 | 21.50 | 21.17 | 21.32 | 21.32 | 1.09% | 49,000 |
| Aug 28, 2025 | 21.45 | 21.45 | 21.02 | 21.09 | 21.09 | -1.08% | 31,200 |
| Aug 27, 2025 | 21.30 | 21.62 | 21.30 | 21.32 | 21.32 | -0.05% | 39,049 |
| Aug 26, 2025 | 21.32 | 21.47 | 21.25 | 21.33 | 21.33 | 0.80% | 68,300 |
| Aug 25, 2025 | 21.36 | 21.49 | 21.16 | 21.16 | 21.16 | -0.94% | 27,748 |
| Aug 22, 2025 | 20.12 | 21.62 | 20.12 | 21.36 | 21.36 | 6.11% | 68,913 |
| Aug 21, 2025 | 20.14 | 20.20 | 19.97 | 20.13 | 20.13 | -0.35% | 19,400 |
| Aug 20, 2025 | 20.27 | 20.29 | 20.08 | 20.20 | 20.20 | 0.15% | 19,945 |
| Aug 19, 2025 | 20.01 | 20.36 | 20.00 | 20.17 | 20.17 | 0.50% | 27,412 |
| Aug 18, 2025 | 20.10 | 20.24 | 19.80 | 20.07 | 20.07 | -0.30% | 50,910 |
| Aug 15, 2025 | 20.39 | 20.39 | 20.02 | 20.13 | 20.13 | -0.69% | 92,925 |
| Aug 14, 2025 | 20.12 | 20.39 | 20.09 | 20.27 | 20.27 | -0.25% | 33,217 |
| Aug 13, 2025 | 20.17 | 20.48 | 20.17 | 20.32 | 20.32 | 1.40% | 37,126 |
| Aug 12, 2025 | 19.07 | 20.16 | 19.07 | 20.04 | 20.04 | 5.92% | 45,342 |
| Aug 11, 2025 | 18.82 | 19.07 | 18.77 | 18.92 | 18.92 | 0.53% | 27,200 |
| Aug 8, 2025 | 18.85 | 18.94 | 18.61 | 18.82 | 18.82 | 1.29% | 22,300 |
| Aug 7, 2025 | 18.70 | 18.82 | 18.51 | 18.58 | 18.58 | -0.85% | 37,914 |