Community West Bancshares (CWBC)
NASDAQ: CWBC · Real-Time Price · USD
20.16
-0.11 (-0.54%)
At close: Aug 15, 2025, 4:00 PM
20.12
-0.04 (-0.20%)
After-hours: Aug 15, 2025, 4:31 PM EDT
Community West Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 20.39 | 20.39 | 20.02 | 20.13 | 20.13 | -0.69% | 92,924 |
| 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% | 27,184 |
| Aug 8, 2025 | 18.85 | 18.94 | 18.61 | 18.82 | 18.82 | 1.29% | 22,275 |
| 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% | 34,075 |
| Aug 5, 2025 | 19.57 | 19.57 | 18.74 | 18.89 | 18.89 | - | 34,381 |
| 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% | 65,779 |
| 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% | 43,997 |
| Jul 29, 2025 | 20.44 | 20.47 | 19.98 | 19.99 | 19.86 | -1.58% | 35,534 |
| Jul 28, 2025 | 20.39 | 20.89 | 20.21 | 20.31 | 20.18 | -0.05% | 39,490 |
| 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% | 138,676 |
| Jul 18, 2025 | 20.93 | 21.00 | 20.40 | 20.45 | 20.32 | 0.44% | 181,554 |
| Jul 17, 2025 | 20.45 | 20.61 | 20.34 | 20.36 | 20.23 | 0.74% | 47,543 |
| Jul 16, 2025 | 20.18 | 20.38 | 19.92 | 20.21 | 20.08 | 0.25% | 41,992 |
| Jul 15, 2025 | 20.97 | 21.00 | 20.16 | 20.16 | 20.03 | -3.59% | 42,422 |
| Jul 14, 2025 | 20.66 | 21.05 | 20.66 | 20.91 | 20.78 | 0.92% | 31,822 |
| Jul 11, 2025 | 20.88 | 21.07 | 20.66 | 20.72 | 20.59 | -1.29% | 40,033 |
| Jul 10, 2025 | 20.88 | 21.13 | 20.88 | 20.99 | 20.86 | 0.33% | 31,123 |
| Jul 9, 2025 | 21.14 | 21.29 | 20.82 | 20.92 | 20.79 | -0.43% | 40,582 |
| Jul 8, 2025 | 21.01 | 21.32 | 20.91 | 21.01 | 20.88 | 0.33% | 78,881 |
| Jul 7, 2025 | 21.05 | 21.37 | 20.90 | 20.94 | 20.81 | -1.32% | 55,816 |
| Jul 3, 2025 | 20.99 | 21.36 | 20.95 | 21.22 | 21.09 | 1.97% | 55,528 |
| Jul 2, 2025 | 20.45 | 20.88 | 20.40 | 20.81 | 20.68 | 1.61% | 245,031 |
| Jul 1, 2025 | 19.36 | 20.51 | 19.35 | 20.48 | 20.35 | 4.97% | 273,123 |
| Jun 30, 2025 | 19.52 | 19.60 | 19.28 | 19.51 | 19.39 | 1.51% | 151,949 |
| Jun 27, 2025 | 19.30 | 19.35 | 19.17 | 19.22 | 19.10 | 0.16% | 278,999 |
| Jun 26, 2025 | 19.00 | 19.28 | 19.00 | 19.19 | 19.07 | 1.48% | 74,549 |
| Jun 25, 2025 | 19.10 | 19.17 | 18.90 | 18.91 | 18.79 | -0.94% | 32,962 |
| Jun 24, 2025 | 18.71 | 19.34 | 18.71 | 19.09 | 18.97 | 2.91% | 39,535 |
| Jun 23, 2025 | 18.11 | 18.56 | 18.11 | 18.55 | 18.43 | 2.09% | 67,818 |
| Jun 20, 2025 | 18.29 | 18.35 | 18.03 | 18.17 | 18.05 | 0.11% | 87,710 |
| Jun 18, 2025 | 18.00 | 18.40 | 17.99 | 18.15 | 18.03 | 0.72% | 87,898 |
| Jun 17, 2025 | 18.07 | 18.29 | 17.98 | 18.02 | 17.91 | -0.93% | 66,502 |
| Jun 16, 2025 | 18.45 | 18.45 | 18.05 | 18.19 | 18.07 | -0.22% | 59,575 |
| Jun 13, 2025 | 18.41 | 18.60 | 18.11 | 18.23 | 18.11 | -2.09% | 61,114 |
| Jun 12, 2025 | 18.56 | 18.67 | 18.36 | 18.62 | 18.50 | -0.27% | 93,297 |
| Jun 11, 2025 | 18.69 | 18.76 | 18.46 | 18.67 | 18.55 | 0.43% | 49,192 |
| Jun 10, 2025 | 18.28 | 18.78 | 18.25 | 18.59 | 18.47 | 1.81% | 123,662 |
| Jun 9, 2025 | 18.09 | 18.40 | 18.01 | 18.26 | 18.14 | 1.50% | 52,788 |
| Jun 6, 2025 | 18.02 | 18.10 | 17.84 | 17.99 | 17.88 | 1.44% | 58,018 |
| Jun 5, 2025 | 17.71 | 17.82 | 17.56 | 17.74 | 17.62 | 0.03% | 43,909 |