Community West Bancshares

18.46
0.06 (0.33%)
At close: Mar 31, 2025, 3:59 PM
18.48
0.11%
After-hours: Mar 31, 2025, 04:36 PM EDT

Community West Bancshares Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 18.55 18.61 18.35 18.40 -0.29 -1.55% 35,979
Mar 27, 2025 18.46 18.74 18.45 18.69 0.16 0.86% 47,800
Mar 26, 2025 18.85 18.90 18.46 18.53 -0.01 -0.05% 48,803
Mar 25, 2025 18.68 18.79 18.51 18.54 -0.10 -0.54% 36,621
Mar 24, 2025 18.31 18.68 18.23 18.64 0.64 3.56% 52,049
Mar 21, 2025 18.10 18.29 17.97 18.00 -0.25 -1.37% 116,143
Mar 20, 2025 18.27 18.77 18.16 18.25 -0.02 -0.11% 22,900
Mar 19, 2025 18.30 18.50 18.06 18.27 0.24 1.33% 63,900
Mar 18, 2025 18.00 18.50 17.95 18.03 -0.03 -0.17% 39,400
Mar 17, 2025 18.00 18.30 17.91 18.06 0.06 0.33% 45,500
Mar 14, 2025 18.20 18.60 17.91 18.00 0.19 1.07% 40,600
Mar 13, 2025 17.92 18.23 17.80 17.81 -0.15 -0.84% 36,600
Mar 12, 2025 17.97 18.30 17.85 17.96 0.07 0.39% 54,319
Mar 11, 2025 18.14 18.60 17.82 17.89 -0.24 -1.32% 74,200
Mar 10, 2025 18.26 18.80 17.89 18.13 -0.34 -1.84% 82,447
Mar 7, 2025 18.56 18.70 18.36 18.47 -0.04 -0.22% 51,000
Mar 6, 2025 18.57 18.68 18.40 18.51 -0.08 -0.43% 48,300
Mar 5, 2025 18.81 18.94 18.52 18.59 -0.16 -0.85% 59,400
Mar 4, 2025 19.09 19.29 18.65 18.75 -0.41 -2.14% 62,820
Mar 3, 2025 19.49 19.50 19.11 19.16 -0.13 -0.67% 53,527
Feb 28, 2025 18.90 19.44 18.90 19.29 0.43 2.28% 49,200
Feb 27, 2025 18.75 18.99 18.75 18.86 0.05 0.27% 31,043
Feb 26, 2025 18.76 19.07 18.73 18.81 0.04 0.21% 68,800
Feb 25, 2025 18.82 18.98 18.64 18.77 0.12 0.64% 93,200
Feb 24, 2025 18.88 18.88 18.65 18.65 -0.04 -0.21% 47,227
Feb 21, 2025 19.02 19.04 18.68 18.69 -0.23 -1.22% 54,900
Feb 20, 2025 18.91 19.15 18.77 18.92 -0.06 -0.32% 59,121
Feb 19, 2025 18.79 19.07 18.79 18.98 -0.01 -0.05% 46,900
Feb 18, 2025 19.04 19.24 18.96 18.99 -0.07 -0.37% 36,715
Feb 14, 2025 18.97 19.25 18.77 19.06 0.11 0.58% 24,300
Feb 13, 2025 19.00 19.19 18.91 18.95 -0.01 -0.05% 36,237
Feb 12, 2025 19.11 19.33 18.96 18.96 -0.42 -2.17% 38,535
Feb 11, 2025 19.04 19.44 19.01 19.38 0.20 1.04% 50,903
Feb 10, 2025 19.30 19.37 19.15 19.18 -0.09 -0.47% 27,400
Feb 7, 2025 19.31 19.50 19.20 19.27 -0.23 -1.18% 53,302
Feb 6, 2025 19.56 19.62 19.41 19.50 0.09 0.46% 53,533
Feb 5, 2025 19.41 19.60 19.25 19.41 0.04 0.21% 40,600
Feb 4, 2025 18.81 19.47 18.81 19.37 0.46 2.43% 37,500
Feb 3, 2025 19.23 19.67 18.78 18.91 -0.58 -2.98% 78,415
Jan 31, 2025 19.50 19.84 19.39 19.49 -0.06 -0.31% 32,600
Jan 30, 2025 19.35 19.67 19.35 19.55 0.16 0.83% 42,900
Jan 29, 2025 19.30 19.58 19.14 19.39 0.01 0.05% 59,119
Jan 28, 2025 19.33 19.51 19.17 19.38 -0.03 -0.15% 42,000
Jan 27, 2025 19.18 19.51 19.08 19.41 0.21 1.09% 66,502
Jan 24, 2025 18.73 19.29 18.50 19.20 0.33 1.75% 38,300
Jan 23, 2025 18.71 19.14 18.71 18.87 0.07 0.37% 32,942
Jan 22, 2025 18.94 19.35 18.63 18.80 -0.27 -1.42% 39,430
Jan 21, 2025 18.98 19.47 18.98 19.07 0.17 0.90% 34,136
Jan 17, 2025 18.80 19.11 18.70 18.90 0.22 1.18% 62,805
Jan 16, 2025 18.60 18.82 18.39 18.68 -0.02 -0.11% 72,200