Community West Bancshares (CWBC)
NASDAQ: CWBC
· Real-Time Price · USD
20.14
-0.13 (-0.64%)
At close: Aug 15, 2025, 12:20 PM
CWBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 20.12 | 20.39 | 20.09 | 20.27 | 20.27 | -0.25% | 32,924 |
| 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 |
| Aug 6, 2025 | 18.87 | 19.02 | 18.74 | 18.74 | 18.74 | -0.79% | 34,100 |
| Aug 5, 2025 | 19.57 | 19.57 | 18.74 | 18.89 | 18.89 | 0.00% | 34,400 |
| Aug 4, 2025 | 18.83 | 18.99 | 18.76 | 18.89 | 18.89 | 0.85% | 44,532 |
| Aug 1, 2025 | 18.95 | 19.29 | 18.61 | 18.73 | 18.73 | -2.70% | 65,800 |
| Jul 31, 2025 | 19.50 | 19.95 | 19.22 | 19.25 | 19.13 | -1.53% | 54,619 |
| Jul 30, 2025 | 20.02 | 20.25 | 19.52 | 19.55 | 19.43 | -2.20% | 44,000 |
| Jul 29, 2025 | 20.44 | 20.47 | 19.98 | 19.99 | 19.87 | -1.58% | 35,534 |
| Jul 28, 2025 | 20.39 | 20.89 | 20.21 | 20.31 | 20.18 | -0.05% | 39,500 |
| Jul 25, 2025 | 20.53 | 20.56 | 20.24 | 20.32 | 20.19 | -1.02% | 37,246 |
| Jul 24, 2025 | 21.00 | 21.12 | 20.50 | 20.53 | 20.40 | -2.61% | 38,529 |
| Jul 23, 2025 | 21.20 | 21.33 | 20.99 | 21.08 | 20.95 | 0.05% | 48,431 |
| Jul 22, 2025 | 21.10 | 21.35 | 21.02 | 21.07 | 20.94 | 0.19% | 105,939 |
| Jul 21, 2025 | 20.64 | 21.34 | 20.45 | 21.03 | 20.90 | 2.84% | 138,700 |
| Jul 18, 2025 | 20.93 | 21.00 | 20.40 | 20.45 | 20.32 | 0.44% | 181,600 |