Community West Bancshares
18.23
0.52 (2.94%)
At close: Jan 14, 2025, 3:59 PM
18.24
0.05%
After-hours Jan 14, 2025, 04:00 PM EST

CWBC Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 17.83 18.27 17.77 18.20 0.49 2.77% 43,477
Jan 13, 2025 17.55 17.83 17.47 17.71 0.02 0.11% 37,600
Jan 10, 2025 18.05 18.22 17.45 17.69 -0.55 -3.02% 45,030
Jan 8, 2025 18.50 18.54 18.16 18.24 -0.31 -1.67% 38,300
Jan 7, 2025 18.94 18.94 18.40 18.55 -0.36 -1.90% 32,300
Jan 6, 2025 19.16 19.34 18.91 18.91 -0.23 -1.20% 29,300
Jan 3, 2025 18.99 19.16 18.90 19.14 0.09 0.47% 20,300
Jan 2, 2025 19.49 19.49 18.89 19.05 -0.32 -1.65% 42,537
Dec 31, 2024 19.53 19.66 19.30 19.37 0.00 0.00% 29,248
Dec 30, 2024 19.32 19.52 19.30 19.37 -0.03 -0.15% 21,500
Dec 27, 2024 19.52 19.68 19.16 19.40 -0.27 -1.37% 38,700
Dec 26, 2024 19.41 19.76 19.40 19.67 0.13 0.67% 19,300
Dec 24, 2024 19.40 19.58 19.36 19.54 0.09 0.46% 19,300
Dec 23, 2024 19.50 19.68 19.36 19.45 -0.09 -0.46% 40,526
Dec 20, 2024 19.61 19.90 19.44 19.54 -0.26 -1.31% 180,200
Dec 19, 2024 20.10 20.62 19.74 19.80 -0.23 -1.15% 64,534
Dec 18, 2024 21.03 21.15 20.03 20.03 -0.85 -4.07% 91,805
Dec 17, 2024 21.27 21.43 20.86 20.88 -0.46 -2.16% 83,100
Dec 16, 2024 21.52 21.61 21.34 21.34 -0.16 -0.74% 27,712
Dec 13, 2024 21.59 21.67 21.42 21.50 -0.10 -0.46% 34,300
Dec 12, 2024 21.70 21.84 21.53 21.60 -0.11 -0.51% 31,430
Dec 11, 2024 21.90 22.11 21.67 21.71 0.03 0.14% 53,100
Dec 10, 2024 21.32 22.01 21.29 21.68 0.14 0.65% 49,300
Dec 9, 2024 21.77 21.81 21.54 21.54 -0.21 -0.97% 29,940
Dec 6, 2024 21.84 21.97 21.60 21.75 -0.07 -0.32% 43,800
Dec 5, 2024 22.04 22.17 21.77 21.82 -0.19 -0.86% 28,839
Dec 4, 2024 21.98 22.02 21.65 22.01 0.13 0.59% 37,337
Dec 3, 2024 22.07 22.19 21.85 21.88 -0.20 -0.91% 54,800
Dec 2, 2024 21.95 22.37 21.85 22.08 0.16 0.73% 61,019
Nov 29, 2024 21.99 22.17 21.75 21.92 -0.04 -0.18% 29,000
Nov 27, 2024 22.34 22.34 21.91 21.96 -0.08 -0.36% 27,548
Nov 26, 2024 22.35 22.70 21.99 22.04 -0.26 -1.17% 63,713
Nov 25, 2024 21.85 22.89 21.85 22.30 0.48 2.20% 101,109
Nov 22, 2024 21.28 21.85 21.21 21.82 0.61 2.88% 54,245
Nov 21, 2024 20.93 21.37 20.93 21.21 0.44 2.12% 132,845
Nov 20, 2024 20.61 20.79 20.61 20.77 0.06 0.29% 105,412
Nov 19, 2024 20.52 20.80 20.50 20.71 0.01 0.05% 30,337
Nov 18, 2024 20.35 20.72 20.32 20.70 0.25 1.22% 112,140
Nov 15, 2024 20.59 20.97 20.38 20.45 -0.01 -0.05% 68,310
Nov 14, 2024 20.54 20.62 20.33 20.46 0.02 0.10% 45,700
Nov 13, 2024 20.58 21.20 20.32 20.44 0.08 0.39% 113,906
Nov 12, 2024 20.22 20.64 20.22 20.36 0.12 0.59% 70,200
Nov 11, 2024 20.07 20.34 19.92 20.24 0.50 2.53% 60,300
Nov 8, 2024 19.77 19.83 19.50 19.74 0.03 0.15% 42,711
Nov 7, 2024 20.18 20.29 19.49 19.71 -0.39 -1.94% 64,422
Nov 6, 2024 19.89 20.42 18.55 20.10 1.35 7.20% 151,015
Nov 5, 2024 18.59 18.86 18.50 18.75 0.22 1.19% 52,811
Nov 4, 2024 18.61 18.70 18.43 18.53 -0.08 -0.43% 25,100
Nov 1, 2024 18.73 18.88 18.60 18.61 -0.13 -0.69% 26,400
Oct 31, 2024 18.97 18.97 18.70 18.74 -0.20 -1.06% 21,100

Create Price Alert on CWBC

Your price alert will notify you when the stock price is above 18.23.

Add to Watchlist