Skip to main content
IC
Community West Bancshares (CWBC)
NASDAQ: CWBC · Real-Time Price · USD
18.53
+0.58 (3.23%)
At close: May 12, 2025, 4:00 PM
18.53
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT

Community West Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202518.5018.7318.3618.5318.533.23%39,938
May 9, 202518.0118.1217.8117.9517.95-0.55%33,452
May 8, 202517.7018.1417.6918.0518.052.56%36,397
May 7, 202517.8817.9517.5117.6017.60-0.51%54,001
May 6, 202517.7017.9417.6317.6917.69-1.01%70,185
May 5, 202517.8518.1317.8017.8717.87-0.67%30,111
May 2, 202517.5218.1417.4917.9917.992.80%60,842
May 1, 202517.7817.8017.3017.5017.38-66,977
Apr 30, 202517.2717.6217.0117.5017.380.63%62,408
Apr 29, 202517.3017.4917.2217.3917.280.17%79,754
Apr 28, 202517.3517.7017.1217.3617.25-0.06%48,556
Apr 25, 202517.2717.4417.1117.3717.26-0.06%55,102
Apr 24, 202516.8817.5216.8017.3817.273.15%62,581
Apr 23, 202516.9517.3016.7916.8516.741.81%109,440
Apr 22, 202515.9816.6715.9016.5516.443.57%74,536
Apr 21, 202515.9016.2115.8015.9815.87-0.31%34,438
Apr 17, 202516.0516.3716.0216.0315.92-29,526
Apr 16, 202516.1916.3015.8716.0315.920.25%35,280
Apr 15, 202515.6616.1515.6615.9915.881.72%29,467
Apr 14, 202516.2516.2515.5715.7215.62-0.66%48,593
Apr 11, 202516.0516.2915.7215.8315.72-1.65%43,772
Apr 10, 202516.8517.3515.8816.0915.98-5.96%61,096
Apr 9, 202516.2617.5916.0917.1117.003.76%71,244
Apr 8, 202516.9517.3416.2816.4916.38-0.66%43,380
Apr 7, 202516.2617.3116.1116.6016.49-0.36%59,045
Apr 4, 202516.5016.9516.0516.6616.55-2.06%58,112
Apr 3, 202517.9518.4417.0017.0116.90-7.65%57,259
Apr 2, 202518.2618.5518.2418.4218.30-41,631
Apr 1, 202518.3918.6018.3018.4218.30-0.32%34,195
Mar 31, 202518.3218.6518.2018.4818.360.43%49,918
Mar 28, 202518.5518.6118.3518.4018.28-1.55%35,979
Mar 27, 202518.4618.7418.4518.6918.570.86%47,784
Mar 26, 202518.8518.9018.4618.5318.41-0.05%48,803
Mar 25, 202518.6818.7918.5118.5418.42-0.54%36,621
Mar 24, 202518.3118.6818.2318.6418.523.56%52,049
Mar 21, 202518.1018.2917.9718.0017.88-1.37%116,143
Mar 20, 202518.2718.7818.1618.2518.13-0.11%22,879
Mar 19, 202518.3018.5018.0618.2718.151.33%63,882
Mar 18, 202518.0018.5017.9518.0317.91-0.17%39,399
Mar 17, 202518.0018.3017.9118.0617.940.33%45,461
Mar 14, 202518.2018.6017.9118.0017.881.07%40,580
Mar 13, 202517.9218.2317.8017.8117.69-0.84%36,567
Mar 12, 202517.9718.3017.8517.9617.840.39%54,319
Mar 11, 202518.1418.6017.8217.8917.77-1.32%74,176
Mar 10, 202518.2618.8017.8918.1318.01-1.84%82,447
Mar 7, 202518.5618.7018.3618.4718.35-0.22%50,984
Mar 6, 202518.5718.6818.4018.5118.39-0.43%48,295
Mar 5, 202518.8118.9418.5218.5918.47-0.85%59,363
Mar 4, 202519.0919.2918.6518.7518.63-2.14%62,820
Mar 3, 202519.4919.5019.1119.1619.03-0.67%53,527