Community West Bancshares (CWBC)
NASDAQ: CWBC
· Real-Time Price · USD
21.10
-0.22 (-1.03%)
At close: Sep 26, 2025, 3:59 PM
21.10
0.00%
After-hours: Sep 26, 2025, 04:04 PM EDT
CWBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.44 | 21.49 | 21.05 | 21.10 | 21.10 | -1.03% | 43,274 |
| Sep 25, 2025 | 21.22 | 21.43 | 21.20 | 21.32 | 21.32 | -0.14% | 27,800 |
| Sep 24, 2025 | 21.46 | 21.60 | 21.20 | 21.35 | 21.35 | -0.23% | 42,600 |
| Sep 23, 2025 | 21.65 | 21.79 | 21.28 | 21.40 | 21.40 | -0.09% | 70,400 |
| Sep 22, 2025 | 21.42 | 21.56 | 21.35 | 21.42 | 21.42 | -0.74% | 50,100 |
| Sep 19, 2025 | 21.69 | 21.81 | 21.50 | 21.58 | 21.58 | -0.74% | 119,344 |
| Sep 18, 2025 | 21.20 | 21.84 | 21.15 | 21.74 | 21.74 | 2.79% | 65,400 |
| Sep 17, 2025 | 21.13 | 21.75 | 21.04 | 21.15 | 21.15 | 0.67% | 108,300 |
| Sep 16, 2025 | 21.26 | 21.26 | 20.95 | 21.01 | 21.01 | -0.57% | 33,600 |
| Sep 15, 2025 | 21.12 | 21.27 | 21.05 | 21.13 | 21.13 | 0.28% | 61,304 |
| Sep 12, 2025 | 21.15 | 21.29 | 21.01 | 21.07 | 21.07 | -0.80% | 33,300 |
| Sep 11, 2025 | 21.02 | 21.30 | 20.90 | 21.24 | 21.24 | 1.14% | 26,531 |
| Sep 10, 2025 | 21.02 | 21.19 | 20.94 | 21.00 | 21.00 | -0.10% | 31,011 |
| Sep 9, 2025 | 21.20 | 21.28 | 20.99 | 21.02 | 21.02 | -0.99% | 45,048 |
| Sep 8, 2025 | 21.25 | 21.29 | 21.10 | 21.23 | 21.23 | 0.00% | 41,500 |
| Sep 5, 2025 | 21.40 | 21.45 | 21.05 | 21.23 | 21.23 | 0.28% | 29,900 |
| 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 |